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
2026-03-22 14:24:20|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
2026-03-22 14:24:22|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|-318.63619190372|67|23.219568295935|0.4671|-1|1|0.46713|248.15|-0.14517|24|-0.14516851064808|24|33.23|0.06098|0.16518|0.09540293282467|0.22194716125388|212.55642090788|1338.6024856187|112795.45238232|0.55|0.35|0.25636|60|25|0.005356140776699|0.086341601941748|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2026-03-22 14:24:23|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-250.54927516585|24|13.239757778266||0|0|0.26824|208.69|0.14622|88|0.14621600916276|88|40.86|0.03142|0.07424|0.092527386239686|0.17935249446663|533.21380550369|1304.4242035663|23187.778663312|0.621|0.397|0.14776|58|26|0.0028885750104471|0.048502218972002|329.92950439453|2025-06-08|-0.2245|2020-03-22|0.22376|2000-03-19
2026-03-22 14:24:24|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|150.41268954021|11|14.410039570658|0.0023|1|1|0.00226|173.18|-0.33586|1|-0.33586297969503|1|42|0.26744|0.44445|0.3138028532164|0.56240424895229|506.37043839647|3097.3029899091|1000.4621491556|0.548|0.387|0.31004|31|11|0.0051431859756098|0.10362387195122|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2026-03-22 14:24:24|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|287.64843665951|35|18.037320823156|0.6071|1|2|0.55813|301|-0.08792|13|-0.087923586455292|13|31.2|0.05797|0.112|0.098581047739556|0.23289589513744|359.19167483076|1031.1722468044|11105.466230418|0.8|0.457|0.16644|35|19|0.0050581527531083|0.055873072824156|349|2026-02-08|-0.15351|2008-11-23|0.25806|2015-07-19
2026-03-22 14:24:25|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|287.86603527951|35|17.939589525486||0|0|0.53952|298.79|-0.08091|13|-0.080913721052156|13|39.4|0.07285|0.11672|0.13707943860368|0.40551971148104|208.98018808258|426.26842185582|1070.1647841277|0.667|0.333|0.15859|15|7|0.004523856|0.05241008|350.14999389648|2026-02-08|-0.12085|2020-03-22|0.26933|2015-07-19
2026-03-22 14:24:27|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-250.68093318854|6|14.7051674989||0|0|-0.0331|205.37|-0.1209|30|-0.12090395350607|30|37.5|0.09156|0.26037|0.33495240063241|0.66555367965339|-3207.2593528693|86418.950356533|228188.87439613|0.675|0.45|0.25951|40|15|0.0079062524916943|0.092837289036545|258.60000610352|2025-11-09|-0.31579|2000-12-24|0.7381|2001-04-15
2026-03-22 14:24:27|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|-268.82933129162|11|23.08810961674|0.0091|-1|1|0.00906|201.33|0.64662|29|0.64661570675147|29|33.13|0.04886|0.20498|0.20474639317439|0.31777082174788|5213.1314010261|7998.7950015549|7626.1361299591|0.597|0.375|0.33763|72|27|0.0051012818371607|0.11271848434238|267.07989501953|2025-11-02|-0.3885|2002-10-06|0.47778|2016-04-24
2026-03-22 14:24:29|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|118.3628300794|116|5.2736491451256|0.4947|1|1|0.49471|125.66|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|713.16684266161|0.508|0.305|0.11369|59|22|0.0012517813934084|0.040773971631206|135|2026-03-22|-0.21216|2008-10-12|0.36792|2002-10-27
2026-03-22 14:24:29|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|325.93461725462|20|19.965661383593|0.0862|1|1|0.0862|347.8|-0.13699|10|-0.13698634208099|10|41.64|0.19848|0.29482|0.076283620141486|0.14561023104377|306.55544049603|524.87124149154|102294.11298078|0.585|0.358|0.1941|53|24|0.0044624483378257|0.068033247978437|391.29000854492|2026-03-08|-0.3|1987-10-25|0.4|1985-01-27
2026-03-22 14:24:30|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|300.62703297998|39|20.004089466701|0.3058|1|1|0.30583|309.43|-0.1593|14|0.078563355232462|66|36.17|0.05182|0.11487|-0.012356508565982|0.07721814471153|8.9919969465419|241.86693572775|59505.770004924|0.631|0.369|0.2323|65|31|0.0042838300544161|0.078170899958141|363.20001220703|2026-03-01|-0.31636|1987-10-25|0.3427|2000-11-19
2026-03-22 14:24:33|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|333.09060106109|10|17.267295170392||0|0|0.07983|374.3|-0.1132|67|-0.11320111173895|67|40.7|-0.0062|0.09042|0.14819260990968|0.29849454098883|187.83446400633|1002.5248878727|12476.666259766|0.514|0.378|0.22785|37|11|0.0046035577557756|0.075195636963696|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2026-03-22 14:24:33|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-280.37906925832|9|12.450307008341|0.0002|-1|1|0.0002|247.99|0.16991|34|0.16990501202772|34|33.63|0.16203|0.27195|0.32930009498303|0.48175699369415|6792.3671632331|16730.744893147|193216.89408273|0.514|0.371|0.22936|70|25|0.0049693437764606|0.079591858594412|288.61999511719|2025-12-07|-0.50659|2000-10-01|0.39739|1997-08-10
2026-03-22 14:24:35|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|296.1785992998|39|30.64234554837|0.9489|1|1|0.94891|357.06|0.12096|36|1.0630024001612|89|37.33|0.20124|0.30986|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|396733.31485589|0.635|0.381|0.26184|63|28|0.0056013514644351|0.090254807531381|395.95001220703|2026-03-01|-0.41463|1987-10-25|0.30084|1999-01-10
2026-03-22 14:24:36|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|1213.7366243753|39|101.22573709321|0.6549|1|1|0.65494|1317.25|0.11104|49|0.28232313858282|31|40.51|0.17686|0.25446|0.4687126695528|0.64287706794126|7983.9635301136|5586.2484398975|56778.018875147|0.41|0.282|0.25803|39|15|0.0059427255871446|0.083026013597033|1547.2199707031|2026-03-01|-0.32085|2001-09-23|0.40301|1998-10-18
2026-03-22 14:24:37|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-119.87844124993|55|15.06947975543|0.6913|-1|1|0.69133|73.73|0.23744|18|0.23743583070054|18|40.17|0.16078|0.30236|0.35939318698513|0.68321202598379|287.97422390038|382.29353523388|268.10910311612|0.583|0.333|0.30078|12|6|0.0041456902985075|0.098954962686567|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2026-03-22 14:24:38|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|-282.93763182086|11|19.575550076324|0.1016|-1|1|0.10155|247.99|-0.0954|28|-0.095402010301545|28|31.04|-0.00688|0.07726|0.10485929683022|0.19686596602311|237.08504206831|1498.8109538001|49598.001098633|0.529|0.397|0.26206|68|27|0.004731216407355|0.086100697784064|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2026-03-22 14:24:39|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-155.97419187776|3|11.960032272387||0|0|0.04024|114.26|0.16761|26|0.16761479129797|26|41.27|0.26259|0.34056|0.43809697211558|0.53421703309086|1890.8354195782|1902.3569474853|932.73471131617|0.615|0.5|0.29269|26|13|0.004367888372093|0.091934204651163|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2026-03-22 14:24:40|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|155.78146595961|25|12.037595204326||0|0|0.13498|181.46|-0.19469|20|-0.19469147427018|20|36.2|0.00351|0.15989|0.12346803513775|0.2294683606109|-26.388230002939|300.66903912549|5891.5588054796|0.531|0.388|0.27035|49|18|0.0048199054505005|0.093823459399333|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2026-03-22 14:24:41|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|-5115.4005611461|20|366.22562873582|0.1247|-1|1|0.12469|4324.04|-0.07092|25|-0.070916846436967|25|36.5|0.00858|0.17079|0.087149774483065|0.17801372424144|160.517248874|272.71592129298|895.24638489907|0.447|0.289|0.30213|38|14|0.0050399502133713|0.095894480796586|5839.4135742188|2025-07-13|-0.538|2001-09-23|0.84517|1999-05-02
2026-03-22 14:24:42|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|293.31999233553|45|30.034139663336|0.3583|1|1|0.35825|310.51|2.04222|119|2.0422189981134|119|43.32|0.14794|0.22885|0.39891885250276|0.58473514591551|1438.8995952824|1971.4189563125|18933.537345981|0.579|0.421|0.23181|19|11|0.0072953517877739|0.07076970011534|414.60998535156|2025-12-14|-0.18248|2018-07-15|0.25216|2024-12-15
2026-03-22 14:24:43|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|-347.30455066812|7|22.184294817741||0|0|-0.00134|283.9|-0.07993|40|-0.079928623626994|40|34.72|0.02253|0.13505|0.24141679448249|0.28914992678152|1849.5794963915|1409.6143503304|16316.09151382|0.483|0.379|0.26083|58|18|0.0045071584158416|0.083453183168317|376.44500732422|2025-08-03|-0.42068|1999-04-25|0.40345|2008-11-02
2026-03-22 14:24:44|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-147.38918948043|99|9.7672305897493||0|0|0.45222|120.27|-0.15383|10|-0.15382712580201|10|28.3|-0.01344|0.0477|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|645.91832020571|0.55|0.35|0.16538|20|9|0.0036047289156626|0.054763734939759|263.36999511719|2024-04-07|-0.21461|2020-03-22|0.22293|2020-04-12
2026-03-22 14:24:45|WEEKLY|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|92.054827172857|26|0.96672361450024|0.2131|1|2|0.05737|94.92|-0.12458|17|-0.12457999161574|17|35.73|0.15695|0.25195|0.35965934827883|0.60830998872002|1527.8900668422|5203.5047853564|35155.55348043|0.588|0.373|0.25815|51|22|0.0051631185706551|0.081688023822415|95.400001525879|2022-06-05|-0.4439|2003-04-06|0.38577|1997-07-20
2026-03-22 14:24:46|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|180.91169333225|6|17.645842199677|-0.1091|1|1|-0.10908|213.01|-0.03466|52|-0.034661748985477|52|36.7|0.05764|0.13826|0.10311128569681|0.16612879901005|209.35743999204|311.73465940826|587.61377794989|0.478|0.391|0.17462|23|6|0.0030082096584217|0.059684676089517|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2026-03-22 14:24:46|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|-189.94346733054|34|12.092822138339|0.1901|-1|1|0.19011|152.73|-0.08658|26|-0.08658011520765|26|34.43|0.03873|0.0892|0.13164020413989|0.36745643307636|18.097245898087|400.25341647449|3818.2498931885|0.591|0.318|0.26235|44|23|0.0043081007751938|0.081099754521964|234.35499572754|2025-03-30|-0.30606|1998-10-11|0.51574|2000-12-10
2026-03-22 14:24:48|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-206.7467281683|24|9.5226015260552||0|0|0.04586|179.34|-0.12598|21|-0.1259753452393|21|35.47|0.00667|0.0765|0.15783627432012|0.31446983379292|3188.346074698|12369.986387357|74725.000144355|0.548|0.339|0.16433|62|23|0.0037263366336634|0.052545198019802|229.24000549316|2025-06-08|-0.28118|2020-03-22|0.25055|2000-07-09
2026-03-22 14:24:49|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|71.044001139437|42|4.0903249493043|0.1754|1|1|0.17545|77.65|-0.00073|52|-0.0007323675819545|52|39.19|0.46863|0.54401|0.84585806054733|1.3864430336725|29651.063842781|66696.182143576|97062.504076865|0.574|0.362|0.1955|47|18|0.0049535740839087|0.070304344131705|88.184997558594|2026-02-15|-0.26286|1994-05-15|0.32012|2001-04-15
2026-03-22 14:24:50|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|-76.598542980657|6|5.1370143268857||0|0|0.06732|62.07|-0.13011|11|-0.13010984289652|11|42.29|0.1503|0.2467|0.41764986282017|0.56090808923121|2732.7223254378|5486.500662126|29557.143634639|0.588|0.471|0.23202|34|14|0.005926735966736|0.079409279279279|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2026-03-22 14:24:51|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|26.599068444371|6|1.7776835304635|-0.0808|1|1|-0.08077|29.02|-0.16529|10|-0.16528926850205|10|37.92|-0.01193|0.10599|0.073349123733938|0.13079727426615|354.0244049836|826.00995486518|2285.039440441|0.571|0.397|0.19034|63|20|0.0026503425229741|0.065928855472013|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2026-03-22 14:24:52|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|-41.287416360705|44|2.6008052501179|0.3877|-1|1|0.38774|32.86|-0.11872|4|-0.11871926397015|4|42.82|0.1092|0.18378|0.23507617048832|0.39267958023394|1707.4881796813|3741.5533783265|20537.500840519|0.605|0.395|0.21196|38|17|0.0044374251497006|0.06835068263473|64.379997253418|2024-12-01|-0.27473|2002-09-22|0.30769|1996-08-04
2026-03-22 14:24:54|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|867.27738704819|9|44.051609112839||0|0|-0.01111|972.33|0.70859|87|0.70858644660542|87|35.79|-0.00464|0.05516|0.098746073284571|0.19528083267785|330.47568948767|866.51528590952|10568.804752698|0.532|0.362|0.16161|47|16|0.0034923550295858|0.05556350887574|1078.2349853516|2025-02-16|-0.31405|2000-05-28|0.22243|2000-03-19
2026-03-22 14:24:55|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|-488.32583524734|7|41.929356050431||0|0|-0.03413|409|-0.13189|37|-0.13189489852917|37|34.7|0.09109|0.22396|-0.23785012532497|-0.2008263116333|22.957666324316|46.471245743736|637.46879154488|0.5|0.3|0.34209|10|4|0.0081625779036827|0.11318985835694|566.90002441406|2025-11-16|-0.23884|2020-03-15|0.26562|2019-11-17
2026-03-22 14:24:55|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|37.175742760817|39|1.9893791439023||0|0|0.15983|38.17|-0.05278|16|-0.0010946187403146|18|35.83|-0.00144|0.04911|0.041691222936492|0.16303753444297|147.29244155444|1207.7727863646|10044.736486294|0.631|0.338|0.1757|65|34|0.0027970299957752|0.058516742712294|43.345001220703|2026-03-08|-0.23958|1987-10-25|0.19643|1984-08-05
2026-03-22 14:24:57|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-78.044699962902|27|5.2504075495938|0.0074|-1|1|0.00741|66.95|-0.21093|18|-0.2109265992118|18|28.05|-0.01799|0.09537|-0.025202844971477|0.057655731302012|11.738262797194|82.914221558315|2615.2343142458|0.553|0.368|0.31853|38|16|0.0059517399267399|0.10129341575092|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2026-03-22 14:24:57|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|-61.437300896018|51|5.8795116248278|0.3459|-1|1|0.34594|47.23|0.43261|68|0.43260920602183|68|45.25|0.04323|0.41253|0.34619437186013|0.5427352713553|210.44384998151|278.15516076703|118.87742282007|0.5|0.375|0.26445|8|2|0.0034283495145631|0.10578716019417|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.34258|2024-12-08
2026-03-22 14:24:59|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-142.4059759667|2|10.99493052471|0.0143|-1|1|0.01433|105.92|-0.1371|11|0.15612760576315|19|35.04|0.02549|0.12701|0.16395833145172|0.30552749114393|246.86753049241|1246.910047012|9131.0345876514|0.565|0.37|0.25353|46|18|0.0042608679479231|0.075745771853689|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2026-03-22 14:25:00|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|-99.580747917661|21|6.7811183529073|-0.0943|-1|1|-0.09433|88.98|-0.16125|13|0.24296232978846|35|35.35|0.01468|0.09555|0.15871002259874|0.30560649451792|492.55096202389|1075.6354163736|11263.29125824|0.6|0.35|0.26709|40|18|0.0053505648535565|0.080699832635983|101.15002441406|2025-08-17|-0.27769|2000-04-02|0.65909|1998-11-01
2026-03-22 14:25:01|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|196.28141840496|48|2.8892771360317|0.3677|1|1|0.36774|200.51|-0.14465|12|-0.042633176306938|22|41.18|0.15723|0.24364|0.32395945480852|0.69012063171095|693.20678867298|2824.370707936|40101.998901367|0.533|0.289|0.25106|45|20|0.0048394315789474|0.084674089473684|204.88499450684|2026-01-04|-0.28616|1999-12-19|0.40358|1997-05-04
2026-03-22 14:25:02|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|43.565636568216|6|2.198059197382|-0.0421|1|1|-0.04208|46.44|-0.11963|5|0.11684288691799|75|43.47|0.02619|0.07517|0.054705048031371|0.14501195021738|277.02463440639|706.72735392916|674.99996881152|0.509|0.291|0.13783|55|24|0.0013261602671119|0.047139123539232|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2026-03-22 14:25:03|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|39.518937593383|7|2.4459869703311||0|0|-0.08318|43.76|0.0341|24|0.03409638734431|24|29.96|-0.02099|0.05737|0.15037709622795|0.25232241848985|2020.7205950646|9331.353838908|145866.66433214|0.567|0.418|0.19624|67|22|0.0049127123695976|0.067034813710879|50.630001068115|2025-08-31|-0.26027|1999-10-17|0.34127|1998-04-19
2026-03-22 14:25:05|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-75.065103777394|51|5.7482675738286||0|0|0.71264|57.07|0.5787|71|0.57869635362255|71|43.7|0.05722|0.11884|0.087772461915764|0.26626348251701|118.39967768829|1712.9547680609|20594.41200817|0.609|0.37|0.18649|46|21|0.0035205631067961|0.058028868932039|238.58999633789|2025-03-09|-0.4672|2025-11-02|0.24374|2000-03-12
2026-03-22 14:25:07|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-67.017453124458|7|3.9031587251338|0.1074|-1|1|0.10744|57.82|0.10702|24|0.10701863680832|24|36|0.01085|0.03687|0.010394521317298|0.075381604263471|92.93667007521|128.10842797163|138.65707107183|0.8|0.5|0.18093|10|7|0.0017484153005464|0.061996639344262|76.389999389648|2026-01-11|-0.19732|2020-03-22|0.23957|2021-03-07
2026-03-22 14:25:07|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-60.689705079679|7|3.2632483053702|0.1057|-1|1|0.10574|52.18|0.06966|23|0.06966084858309|23|36|0.00798|0.04087|-0.067155324388272|-0.046864956196998|58.812121725814|80.139421333006|127.20624018253|0.7|0.4|0.17092|10|8|0.0014881420765027|0.059822021857924|68.175003051758|2026-01-11|-0.21001|2020-03-22|0.22267|2021-03-07
2026-03-22 14:25:08|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|129.89296213822|23|7.948067442243||0|0|0.11725|137.21|0.33433|41|0.33432803399457|41|40.81|0.01967|0.11066|0.12096448946737|0.26919379601424|202.20518795949|764.07678211538|19601.429864363|0.581|0.349|0.25994|43|19|0.0047906302757456|0.082269082723692|157.28999328613|2026-02-15|-0.29344|2001-01-07|0.3908|1999-08-01
2026-03-22 14:25:09|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|215.51392874396|10|10.746360783357|0.0096|1|1|0.00962|221.5|-0.04786|17|0.01217405087577|61|37.86|-0.01358|0.03309|0.0075133326701175|0.080093497973891|49.105956188126|263.46916589594|2880.3640878003|0.571|0.349|0.17235|63|28|0.0021809816207185|0.053508182957393|248.17999267578|2026-03-08|-0.30532|2001-09-23|0.32871|2000-10-22
2026-03-22 14:25:11|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-700.36331290603|6|38.477102023365||0|0|0.08277|577.26|0.36666|41|0.36666443009437|41|41|0.12782|0.22506|0.4114147567498|0.68328792801397|9475.9873239895|17229.995404489|60764.212316767|0.5|0.318|0.19907|44|13|0.0050455058043118|0.071257241569928|769.97998046875|2025-11-30|-0.56625|1997-03-30|0.41851|2000-02-27
2026-03-22 14:25:12|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|116.09234156651|35|11.602518306034||0|0|0.13751|124.33|-0.15473|24|-0.15473020721131|24|35.22|0.09061|0.19301|0.16323795207143|0.29602166985446|331.84681383907|877.26428065193|634.66054549586|0.595|0.405|0.27295|37|17|0.0044891323859387|0.10225676888556|540.1162109375|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2026-03-22 14:25:12|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|86.012050146589|34|6.7257200646207|0.2532|1|2|0.20095|90.78|0.03291|40|0.032911257819011|40|31.11|0.01081|0.12906|0.1299275335443|0.26624961810048|228.59217333488|2078.1183671603|3929.8701743717|0.679|0.415|0.31899|53|26|0.0057674197384067|0.11169071343639|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2026-03-22 14:25:13|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|34.522992472622|27|5.2761835099627|0.7197|1|2|0.4831|43.87|0.18488|53|0.18487913235541|53|33.39|-0.00472|0.07117|-0.016528001133856|0.098235654116203|11.215614749476|641.19172636502|14623.332396216|0.69|0.366|0.21411|71|36|0.0035815811430955|0.076002924488944|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2026-03-22 14:25:14|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|-533.18686588808|31|52.11962078263||0|0|0.31253|455.56|-0.01137|14|-0.011368466639737|14|44.47|0.01257|0.11447|0.077117102124987|0.27491828284661|136.50507933561|1530.5868586793|17190.942685435|0.632|0.368|0.24698|38|18|0.0046954709302326|0.077277918604651|813.70001220703|2025-08-03|-0.36407|2000-04-16|0.60286|1994-10-16
2026-03-22 14:25:16|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|-570.10581392313|7|30.140743810727|0.0209|-1|1|0.02085|477.97|-0.05978|15|-0.059781450827427|15|41.81|0.26155|0.36086|0.49584679073552|0.64108251764521|2776.2502416351|2625.0669901983|23545.320589018|0.531|0.406|0.25251|32|13|0.0061837946428571|0.082074888392857|616|2025-01-26|-0.26374|2001-07-29|0.50877|2000-07-16
2026-03-22 14:25:17|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-31.093950822419|48|1.765511985725|0.1617|-1|1|0.1617|27.27|0.01539|30|0.015386421590876|30|35.63|-0.00737|0.07637|0.17339780153188|0.27485311792827|153.78682229652|205.53989145431|135.67164149362|0.5|0.375|0.28675|16|6|0.0025474392220421|0.089737147487844|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.39755|2024-09-29
2026-03-22 14:25:18|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|26.142001374377|4|1.5339438270066|-0.1219|1|1|-0.12186|26.59|-0.17264|20|-0.17263935498199|20|40.43|0.01464|0.12748|0.061184267959849|0.15520241514026|49.37311248172|75.68964696621|103.06201914298|0.609|0.348|0.16475|23|12|0.0016473954983923|0.044895069667739|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2026-03-22 14:25:18|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|1213.3619346729|42|126.82376451307|0.8935|1|2|0.85479|1498.67|-0.16064|44|0.83101443559094|90|36.9|0.21097|0.32796|0.43625389380767|0.77486177021458|6122.5532929409|54421.508280772|146928.4384284|0.651|0.397|0.28803|63|28|0.0055622654268808|0.093987967032967|1693.3499755859|2026-02-01|-0.47604|1983-12-18|1.11312|1993-12-12
2026-03-22 14:25:19|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-26.340849011192|93|1.341949492378||0|0|0.33385|21.57|-0.08944|27|-0.089435000926518|27|34|-0.0163|0.01843|-0.043557078241731|0.022818393923668|57.562253678498|108.97279702131|46.911700542777|0.556|0.333|0.14816|18|6|-0.00040384943181818|0.046639886363636|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2026-03-22 14:25:21|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|181.1157743428|41|22.738774801313|1.5509|1|1|1.55094|228.36|0.77998|84|0.77998411077228|84|37.63|0.14479|0.2643|0.1017499137332|0.30129453459386|9.8022832128657|1153.0209259324|103800.00083988|0.649|0.386|0.3259|57|28|0.0061400503432494|0.10225067734554|256.67999267578|2026-03-01|-0.45455|1987-10-25|0.57143|1990-09-02
2026-03-22 14:25:22|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-210.50752455862|2|15.805842740243||0|0|-0.03194|162.82|-0.25155|10|-0.25155352873887|10|32.37|0.13968|0.29318|0.45061949255124|0.68035939842513|599.81859347993|886.17648408445|1163.0000523158|0.6|0.4|0.28337|30|12|0.0049653806584362|0.090639886831276|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2026-03-22 14:25:23|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|301.34273383108|38|17.907841652952||0|0|0.14188|319.76|0.21011|65|0.21011490800135|65|36.38|0.00402|0.07238|0.064531424152792|0.16253950844931|249.25605980383|642.83402398773|1860.151249746|0.564|0.359|0.17417|39|12|0.0030591208791209|0.062047788461538|370|2026-02-15|-0.26523|2001-09-23|0.37627|2020-04-12
2026-03-22 14:25:24|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|65.807850302697|23|9.010378833297|-0.0005|1|1|-0.00045|87.91|0.04215|33|0.1499060920406|19|39.94|0.07124|0.15005|0.16124474252396|0.33566348593838|293.95830717957|694.267148618|616.91230640077|0.636|0.364|0.31755|33|18|0.0040576940298507|0.10217824626866|127.48000335693|2025-01-26|-0.33363|2000-10-22|0.544|2001-04-15
2026-03-22 14:25:25|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-35.781375488666|10|1.9697377729943|0.0088|-1|1|0.00878|31.06|-0.13175|23|-0.131753977501|23|37.41|0.01339|0.09791|0.12270121329293|0.24900403661542|448.6312304456|2480.3607561449|8874.2857128259|0.609|0.413|0.26719|46|23|0.0046450578034682|0.087548595375722|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2026-03-22 14:25:27|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|-2210.6223208536|23|172.96710418427|0.1922|-1|1|0.19221|1635.76|-0.31368|9|0.33583090368145|87|27.91|-0.11659|0.01492|0.01816836231325|0.13935215065671|46.633345870454|227.50981813573|5739.5088061952|0.5|0.324|0.29302|34|9|0.0070841297631308|0.10137427394439|2645.2199707031|2025-07-06|-0.3067|2008-02-03|0.46128|2008-12-14
2026-03-22 14:25:27|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-729.742556785|21|46.484878914914|0.0844|-1|1|0.08435|593.66|-0.07075|21|-0.070745789557618|21|50.14|0.50863|0.56651|0.79655393939832|1.2158116706091|3265.9685721291|3747.1912216153|1552.7910585232|0.643|0.429|0.2182|14|6|0.0051754570637119|0.0687941966759|796.25|2025-08-17|-0.23698|2022-10-30|0.31409|2013-07-28
2026-03-22 14:25:28|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|59.957604177598|11|6.309998782493|-0.0747|1|2|-0.16286|62.97|-0.33653|9|-0.047078987321905|50|36.43|0.02497|0.10215|0.11980614808012|0.37886886776152|36.501745037896|1330.7690590641|19081.817793485|0.638|0.362|0.27295|47|24|0.0049436236933798|0.088621016260163|100.56500244141|2024-05-26|-0.33421|1996-03-03|0.31806|2000-03-05
2026-03-22 14:25:29|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|314.29028751492|41|46.379661544876|2.8768|1|2|2.6583|422.9|0.69159|62|0.69158573504692|62|36.24|0.15135|0.25647|0.35010192357497|0.45837683711842|34041.417102276|24950.268328989|29992.90807856|0.627|0.441|0.36116|59|30|0.0061389256198347|0.11715412764004|471.33999633789|2026-03-22|-0.45333|1986-11-16|0.46835|1987-12-13
2026-03-22 14:25:30|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|-464.55021005144|18|24.096738514869|0.1912|-1|1|0.19116|381.87|0.08464|29|0.084635169181228|29|36.98|0.10048|0.17186|0.15939253896439|0.31046773498695|382.95131582459|2060.1406002915|381869.98942686|0.571|0.375|0.18585|56|21|0.0048993486590038|0.060195196360153|555.45001220703|2025-08-03|-0.24444|1987-10-25|0.22752|1999-12-19
2026-03-22 14:25:32|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|34.368212051997|10|6.6765362775895|0.4919|1|2|0.22831|51.38|-0.17866|30|-0.17865750121041|30|33.73|0.27635|0.43602|-0.14675693061209|-0.096712977789673|22.669839120682|56.874124772151|276.23655921697|0.545|0.364|0.42367|11|4|0.0082142894736842|0.14526039473684|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2026-03-22 14:25:32|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|52.708487419279|6|3.2401339183375||0|0|-0.10193|56.21|-0.01872|24|-0.094143226113286|9|33|-0.03672|-0.00333|0.0031524288004375|0.045758335290249|84.52643996281|154.07174729374|280.76921977629|0.564|0.359|0.12456|39|16|0.0011997523219814|0.041254187306502|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2026-03-22 14:25:33|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-87.572349203624|3|4.0632048526399|0.0254|-1|1|0.02539|73.69|0.38353|53|0.38353153704026|53|34.98|0.24934|0.61196|0.033373578037521|0.14517685033519|46.33782241336|327.57636004786|92112.505110634|0.45|0.283|0.22118|60|15|0.0097457068062827|0.11897263207996|87.379997253418|2026-03-01|-0.5|1991-02-17|1.5|1990-03-11
2026-03-22 14:25:34|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-138.71503312248|9|7.4119234207721|0.1396|-1|1|0.13959|113.78|-0.17974|6|-0.17973925374772|6|28.63|-0.04067|0.06089|0.081044819860252|0.23178430443177|61.869803801893|1957.732561085|18963.332376348|0.63|0.435|0.29644|46|15|0.0067672150943396|0.098678173584906|159.55000305176|2025-09-21|-0.36957|2000-07-30|0.66667|2002-01-06
2026-03-22 14:25:35|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|75.212569485184|4|7.0987549969349|-0.0459|1|1|-0.04593|91.82|-0.05304|30|-0.053044422991758|30|37.58|0.38198|0.54112|0.76632977117811|1.1542932098787|60727.967817266|190814.38806859|75884.372440977|0.606|0.424|0.31198|33|10|0.008262855993564|0.097317425583266|134.11500549316|2025-07-06|-0.38544|2004-10-17|0.70979|2013-01-27
2026-03-22 14:25:37|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|162.13226560341|39|13.605060141849|0.191|1|2|0.09477|172.7|4.54732|121|4.5473207814733|121|37.27|0.2944|0.46745|0.44326454333851|0.70540434254242|962.79239772439|4110.2095589086|431750.00202097|0.432|0.297|0.32905|37|10|0.0095876923076923|0.10846384615385|212.18989562988|2025-11-02|-0.38462|2004-08-08|1.08333|2000-03-12
2026-03-22 14:25:38|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|-245.75932514041|2|17.599775351978||0|0|-0.00267|191.37|-0.18724|29|-0.18724183825684|29|37|-0.00474|0.08419|0.11199742013772|0.27449828693066|233.79004208968|571.03136469187|1366.9285365513|0.591|0.364|0.24701|22|10|0.0048621349693252|0.078518220858896|296.07998657227|2024-07-21|-0.2457|2011-08-07|0.25799|2010-12-05
2026-03-22 14:25:38|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|-95.656028157958|37|7.5926847055123||0|0|0.14362|78.41|0.00124|23|0.0012430871510005|23|30.79|-0.03809|0.0294|0.091763635311283|0.20382354664747|127.52409682796|239.16307052494|333.5176643928|0.714|0.429|0.33317|14|8|0.0051590364025696|0.10202426124197|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2026-03-22 14:25:39|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-103.98997881766|21|4.8566602162383||0|0|0.0756|87.3|0.27587|66|0.27587147695788|66|33.94|0.01|0.06751|0.029478064455156|0.17354126706119|67.100147417963|803.51812935435|54562.503126916|0.6|0.34|0.19019|50|20|0.0046516482236459|0.05950402446127|108.71499633789|2025-10-05|-0.25572|2020-03-22|0.45455|2000-03-19
2026-03-22 14:25:40|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|109.12647971627|16|6.1579473442107||0|0|0.02125|111.26|-0.09812|38|-0.098828209785972|21|30.94|-0.00442|0.05228|0.037412049973381|0.11566285449586|116.93113193465|911.30213781317|20229.090859043|0.584|0.377|0.16445|77|31|0.003137972465582|0.059031927409262|131.875|2026-02-08|-0.22156|1987-10-25|0.26021|2008-11-02
2026-03-22 14:25:42|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-109.70166885157|32|6.5954903408067|0.3306|-1|1|0.33056|92.55|-0.15762|7|-0.10470464572583|14|32.06|0.02992|0.08351|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|44071.431400622|0.603|0.397|0.16981|68|29|0.0037059203980099|0.060303722297603|161.24000549316|2025-06-08|-0.27376|2020-03-22|0.29641|2000-12-24
2026-03-22 14:25:43|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-54.763352948103|57|4.449770461207||0|0|0.41281|44.01|0.97245|76|0.9724471695055|76|50.2|0.10953|0.23532|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|126.86653232568|0.5|0.3|0.18827|10|4|0.0017356093189964|0.070261612903226|310.16000366211|2021-08-01|-0.23287|2026-02-08|0.22989|2022-03-20
2026-03-22 14:25:44|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-5.8134877339422|55|0.66354628966508|0.3816|-1|1|0.38164|3.84|0.28306|28|0.28305781867105|28|47.33|0.26639|0.45218|1.0318750571056|1.1252405372991|702.51452680007|380.73779052|15.213945915179|0.5|0.333|0.576|6|3|0.00082363905325444|0.16632639053254|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.50779|2024-08-25
2026-03-22 14:25:44|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|145.38806732757|32|8.092235718806|0.0266|1|2|-0.00239|150.04|0.08186|61|-0.088881452384879|5|41.46|0.00166|0.04604|0.04741700638538|0.10919125730338|242.77514127383|531.34896785989|11907.936065219|0.544|0.351|0.13818|57|22|0.0024683959899749|0.045027456140351|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2026-03-22 14:25:45|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-123.92347369508|15|7.7267876199609|0.1409|-1|1|0.14085|96.19|-0.48343|25|-0.31094866359539|7|27.5|0.03818|0.18783|0.51200902490777|0.98566962667987|137.99015525148|435.91334623414|391.01626402357|0.429|0.286|0.33399|14|6|0.0076535338345865|0.12367523809524|212.59649658203|2021-02-21|-0.31286|2024-09-01|0.35516|2024-09-29
2026-03-22 14:25:47|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-159.30441176226|7|9.276471096045||0|0|0.05417|129.9|-0.00472|66|0.39056231844981|52|34.19|0.19581|0.32114|0.01468954382921|0.13208939641955|28.872302661547|449.2465930353|23196.427382757|0.635|0.404|0.25161|52|23|0.0050939293721973|0.084800683856502|230.63000488281|2024-06-23|-0.30912|2000-04-16|0.40281|2019-04-21
2026-03-22 14:25:48|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|647.68064577108|19|48.388127028065|0.1038|1|2|0.05677|732.87|0.33489|59|0.25572345645037|57|35.41|0.10646|0.26074|0.32628038299194|0.61248952827729|59.028361550831|3184.9308089274|4128.8450429137|0.627|0.412|0.33389|51|21|0.0054396326754386|0.10716419407895|1211.1999511719|2024-09-01|-0.61236|2003-04-06|1.10943|2000-02-27
2026-03-22 14:25:49|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|183.8751349454|45|8.4449599741449||0|0|0.38105|211.19|0.3502|74|0.35019673779353|74|30.9|0.01989|0.10159|0.091674121756983|0.24284028816645|210.93620077466|2959.5566810689|38398.181429816|0.582|0.358|0.23481|67|28|0.0044391674550615|0.074775487228004|216.79949951172|2026-03-08|-0.31164|2020-03-22|0.4375|1987-02-08
2026-03-22 14:25:50|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
2026-03-22 14:25:51|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-24.122055314906|64|1.3761732356849||0|0|0.01655|21.99|-0.3973|26|-0.39730454097057|26|37.64|0.03124|0.15459|-0.042113984239866|0.094017125433159|0.31846346715172|137.59691283679|48.045618840832|0.69|0.405|0.44232|42|22|0.0044229257907543|0.1218972810219|669.07000732422|2000-03-05|-0.49265|1996-11-24|0.96924|1995-01-08
2026-03-22 14:25:52|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-69.279709741825|18|5.0182364534516||0|0|0.13049|54.44|0.18662|39|-0.11651039499137|12|31.15|0.09805|0.24315|0.16212308620921|0.3163095679957|69.585242835409|283.8005971444|1021.3883565847|0.543|0.348|0.31135|46|17|0.0048390413793104|0.10839167586207|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2026-03-22 14:25:53|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
2026-03-22 14:25:54|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|80.904268059786|7|6.4492201466395|-0.0694|1|1|-0.06938|92.55|-0.01366|47|0.13914945037293|30|37.19|0.03259|0.12023|0.1543375878264|0.35008596700148|284.7698869579|2433.0561017328|27220.588846551|0.532|0.34|0.20856|47|17|0.0044446294184721|0.068971140250855|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2026-03-22 14:25:55|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-527.83994575519|28|38.059724201597||0|0|0.01206|420.32|-0.18049|10|-0.18048906941716|10|31.21|-0.09921|-0.02158|-0.0081789554062305|0.025431975725359|30.556247611719|95.612858240207|5465.799794495|0.607|0.446|0.22512|56|22|0.0035860225352113|0.073580146478873|651.72998046875|2025-08-03|-0.28871|2025-09-14|0.28519|1999-06-13
2026-03-22 14:25:56|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|181.76634363038|6|12.231883987985|-0.0503|1|1|-0.05025|208.47|-0.04916|18|-0.049158446367796|18|39.24|0.04977|0.14971|0.10453161003503|0.32014687036061|154.84471560569|320.03769104447|554.88422388628|0.48|0.24|0.20556|25|10|0.0031622920892495|0.07027752535497|276.48999023438|2025-03-09|-0.41457|2011-08-07|0.40995|2012-07-29
2026-03-22 14:25:57|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-481.32297578173|1|32.409304508622||1|0|0|367.96|0.00461|27|0.0046100350925213|27|27.33|0.03541|0.1845|0.08591146056175|0.3747128444142|38.309335809053|750.9690788664|28746.874974971|0.667|0.367|0.3067|30|10|0.0098226707317073|0.10655163414634|498.82998657227|2025-12-28|-0.25861|2020-03-01|0.40659|2013-05-12
2026-03-22 14:25:58|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|185.98855249026|11|13.380252581323|-0.0164|1|1|-0.01639|187.19|-0.05225|23|-0.072512817382812|7|37.81|0.04629|0.11548|0.13454990011769|0.22542546213418|1452.9004780155|4518.1970100943|10399.444855569|0.683|0.46|0.20913|63|33|0.0032820944816054|0.071903787625418|231.32000732422|2026-02-15|-0.38333|1987-10-25|0.30918|2000-12-10
2026-03-22 14:25:59|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-64.218232831062|10|4.1377441752954|0.1734|-1|1|0.17339|51.06|-0.16244|20|-0.16244067175914|20|35.94|0.05147|0.14591|0.17107571117148|0.33630972796693|375.17561984464|1779.9144506759|2075.6097797361|0.656|0.438|0.26492|32|16|0.0048728472821398|0.094345194132873|78.98999786377|2026-01-18|-0.27642|2003-12-21|0.3878|2009-03-15
2026-03-22 14:26:00|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-258.81881591519|22|13.659645417238||0|0|0.0255|240.78|0.29606|56|0.29605540611679|56|45.16|0.32525|0.54514|0.18769039914844|0.32963061005497|1046.5377631155|1948.8266093779|3773.9811043937|0.563|0.375|0.22165|32|15|0.0048818894952251|0.086041425648022|310.60000610352|2025-08-03|-0.59682|2002-04-28|0.50902|2000-06-04
2026-03-22 14:26:01|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|167.91059158043|3|14.135839644623||0|0|-0.06093|201.75|0.10927|64|0.10927334768689|64|31.7|-0.04626|0.01295|0.041210465157052|0.099423705058814|131.97370718104|217.62836885271|764.204556497|0.481|0.37|0.14097|27|5|0.0028279953379953|0.042714265734266|322.92001342773|2025-06-08|-0.1764|2026-02-08|0.14392|2022-03-20
2026-03-22 14:26:02|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|405.39171448425|16|31.25558426961|-0.0032|1|1|-0.00325|454|-0.07174|30|-0.13044083923135|8|30.37|-0.10008|0.02286|-0.021032174294104|0.02097169296844|18.344104514179|70.864628339706|9826.8400702581|0.492|0.356|0.30851|59|20|0.0052105423353625|0.097845561704482|519.88000488281|2024-11-10|-0.36033|2002-04-28|0.65785|2012-05-13
2026-03-22 14:26:03|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|11.132765925729|34|0.31617026424287|0.0187|1|1|0.01871|11.98|-0.25243|15|-0.2524318892213|15|35.83|0.05101|0.11045|0.10780563578245|0.16512443124271|243.63596827581|458.76239000663|5704.7618648903|0.538|0.4|0.17425|65|29|0.0025534885690093|0.056695702794242|97.300003051758|2015-08-09|-0.24264|2024-06-30|0.23789|2025-01-12
2026-03-22 14:26:04|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|-180.94367715931|51|17.0483358161||0|0|0.37386|135.96|-0.16469|32|-0.16468555801908|32|40.69|-0.01345|0.07468|0.04141698929906|0.04141698929906|122.46927691629|122.46927691629|279.2360044128|0.375|0.375|0.24883|16|3|0.0028735235378031|0.075144308131241|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2026-03-22 14:26:05|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|73.618231791988|45|3.4150079634262|0.0607|1|1|0.06065|76.77|0.06059|23|0.060585756182172|23|37.35|-0.00847|0.01966|0.0050761168140868|0.036580846305311|78.525603653937|170.70007533348|1388.2458179098|0.587|0.333|0.11732|63|33|0.0015478639966625|0.039560342094284|84.230003356934|2026-03-01|-0.43318|2002-07-28|0.30115|2002-08-11
2026-03-22 14:26:06|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
2026-03-22 14:26:08|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|73.7395938922|29|6.8332484065322|-0.0845|1|1|-0.08449|76.61|0.02229|32|0.022291088171183|32|66.6|0.66934|0.74728|1.3559498560236|1.6274024033537|784.47569247486|432.68526479|123.56451711347|0.6|0.4|0.27564|5|3|0.0028875623268698|0.099125373961219|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2026-03-22 14:26:08|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-176.12569190737|1|10.026897912809||1|0|0|141.2|-0.12189|21|-0.12189427664511|21|33.29|-0.03361|0.0134|-0.020615121172137|0.026266474524334|26.629243030627|145.40160833367|2710.1726663031|0.528|0.375|0.13206|72|27|0.0018914309553609|0.044729403420943|217.19000244141|2018-01-28|-0.15997|2008-10-12|0.22363|2024-07-28
2026-03-22 14:26:09|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-252.41226854816|2|15.855758318949|0.0704|-1|1|0.07037|195.12|-0.05921|10|-0.059207276052453|10|39.93|0.05596|0.12174|0.12165280860458|0.1878316305091|645.53466221627|766.2447849923|3399.3031863689|0.567|0.35|0.19761|60|21|0.0026354901960784|0.06170601585315|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2026-03-22 14:26:10|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|635.69759860084|40|47.547588301842|0.8886|1|1|0.88861|680.88|-0.09879|21|-0.098792083253825|21|29.11|-0.02939|0.02938|0.016538130098056|0.093715672301607|60.412886239641|603.07198058888|11501.351285608|0.568|0.37|0.17886|81|32|0.0029630997079683|0.060253733833959|789.80999755859|2026-02-15|-0.25587|1987-10-25|0.30886|1999-04-18
2026-03-22 14:26:12|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|176.84198064193|30|7.828506249241|0.2561|1|1|0.2561|201.73|-0.12088|21|-0.13031867205283|2|37.59|-0.01874|0.0108|0.0069285009441992|0.074160085219114|59.635491609233|339.27821923089|2367.7228273352|0.698|0.397|0.15799|63|36|0.0019637838965373|0.050281393408427|205.08000183105|2026-03-22|-0.28806|2020-03-22|0.17135|1982-05-09
2026-03-22 14:26:14|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|73.098412800864|58|2.8540957067851|0.1173|1|2|0.08538|74.75|0.10317|44|0.1031732869433|44|38.36|0.00562|0.05097|0.041328305686873|0.13220685327415|115.73330505303|435.2183236608|11679.687761061|0.525|0.311|0.12893|61|23|0.0024809762202753|0.043228848560701|82|2026-03-01|-0.21073|2008-10-12|0.14286|1982-11-07
2026-03-22 14:26:15|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-980.63913308215|2|57.341380949259||0|0|-0.04004|813.53|0.2421|38|0.24210243026665|38|31.84|-0.02116|0.04304|0.0093626212342665|0.01787282374699|83.475803444815|104.98743270524|1097.584996156|0.523|0.409|0.19019|44|11|0.0029041654778887|0.063457025677603|984.70001220703|2026-01-18|-0.30625|2008-10-12|0.48171|2008-11-30
2026-03-22 14:26:15|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|-394.39307895059|20|21.068679036427|0.1357|-1|1|0.1357|320.75|-0.0777|11|-0.077698497013364|11|38.37|0.20565|0.27289|0.3592255543793|0.56897459559566|108024.26572865|347003.61739294|801875.01792331|0.717|0.483|0.1757|60|27|0.0050534381732012|0.062225950021542|439.36999511719|2024-12-01|-0.33962|1984-08-19|0.27445|2008-11-02
2026-03-22 14:26:16|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|-304.00823489984|5|21.129135525851|0.0598|-1|1|0.05985|241.77|-0.09549|21|-0.095494334105817|21|28.49|-0.0089|0.04008|0.044843046664403|0.093920976727742|132.31588612928|424.92662738406|1806.9506891223|0.548|0.381|0.14277|84|29|0.0018353316645807|0.04840272006675|324.89999389648|2025-11-16|-0.1764|1992-12-20|0.19366|2001-04-22
2026-03-22 14:26:17|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|219.25218565152|57|9.2470432656469|0.4808|1|2|0.45022|235.37|-0.087|11|-0.070530390152534|19|38.38|0.03403|0.07043|0.10101744688955|0.19785244862456|474.70396933185|1461.5646633123|15903.377843504|0.607|0.393|0.12398|61|30|0.0025482436378807|0.042850650813517|251.71000671387|2026-03-08|-0.17129|2002-07-21|0.18542|2002-07-28
2026-03-22 14:26:19|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|-333.83460611958|3|15.216536186995|0.0101|-1|1|0.01009|286.56|0.06593|37|0.065934047476813|37|36.29|0.00262|0.05387|0.076097144883253|0.16290197551871|385.7960509796|1186.0617231866|5229.1970175402|0.561|0.348|0.20122|66|28|0.0027816729244889|0.061971305798915|337.25|2026-01-11|-0.34088|2008-11-23|0.4909|2009-03-15
2026-03-22 14:26:20|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|304.14195254077|83|12.47645125708|0.1047|1|2|0.06677|308.85|-0.03528|19|-0.035283570327223|19|40.61|0.02588|0.0727|0.076789462900908|0.20586879006439|501.736656652|2983.0630022424|30579.208813839|0.614|0.368|0.13644|57|20|0.0028664580725907|0.046244055068836|341.75|2026-03-08|-0.16169|2020-03-22|0.14576|2020-04-12
2026-03-22 14:26:21|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|104.43232215118|19|5.9440557712797|0.2288|1|1|0.2288|114.18|0.1934|67|0.016693752400901|30|43.25|0.05562|0.09868|0.092718468385928|0.18751073355721|712.9584369281|1481.6550425422|6878.3134097025|0.6|0.345|0.14813|55|25|0.0023825114726742|0.049392515644556|134.63000488281|2024-06-30|-0.24471|2004-10-03|0.1905|2009-03-15
2026-03-22 14:26:22|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-67.16411566556|20|4.4122052981472||0|0|0.14274|52.37|-0.06733|5|-0.067327250700879|5|30.84|0.01154|0.07691|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|30805.881400607|0.526|0.342|0.20562|76|29|0.0035852983495557|0.0645749259416|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2026-03-22 14:26:24|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|-170.1816505297|1|7.1088823909206||1|0|0|144.28|-0.06866|6|-0.068661874209862|6|44.39|0.03931|0.07524|0.060013469412919|0.15873425241708|181.04442546424|576.4198886818|6588.1276260064|0.556|0.333|0.12961|54|22|0.002201118064247|0.040879324155194|180.42999267578|2024-12-01|-0.39221|2000-03-12|0.14658|1982-10-10
2026-03-22 14:26:26|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|-243.22171408546|55|17.853443072761||0|0|0.30934|195.38|-0.04014|18|-0.040139747975254|18|38.57|0.08472|0.16566|0.18308365628873|0.31917769871701|867.12737108769|1710.2097282921|4946.3291778283|0.714|0.464|0.249|28|14|0.0049873897707231|0.077128536155203|369|2024-12-08|-0.21655|2008-10-12|0.3125|2004-08-22
2026-03-22 14:26:26|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-346.87753263213|7|21.627512504981||0|0|0.00383|275.59|-0.15176|17|-0.092454622501989|20|38.48|0.20113|0.33153|0.53681317658833|0.85883202106118|9637.0406994949|40060.024894624|196849.99654612|0.589|0.393|0.22289|56|27|0.0050871726052753|0.07111134197131|630.72998046875|2024-11-17|-0.35694|1998-08-09|0.40576|2008-10-19
2026-03-22 14:26:27|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|44.414785377054|8|2.1510644936954|0.1226|1|1|0.12264|49.98|-0.11719|16|0.049694638888921|62|34.94|-0.04037|-0.00301|-0.016505864665987|0.024176135496674|39.299665245669|145.6420538578|647.40933809009|0.603|0.365|0.14133|63|28|0.0013243115942029|0.044766313405797|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2026-03-22 14:26:28|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|-346.12802268447|51|13.755641147101|0.0368|-1|1|0.03676|301.62|0.07746|24|0.077455130905732|24|49.39|0.09198|0.14952|0.22938743786856|0.37326749551225|484.12191195702|679.46408012648|1874.5804366489|0.556|0.389|0.14679|18|8|0.00372898828541|0.049116687965921|375.51000976562|2025-06-15|-0.16559|2010-12-19|0.19902|2011-07-03
2026-03-22 14:26:29|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|113.59461819754|33|6.5284793585735||0|0|0.1474|119.02|-0.13094|22|0.64059743846815|57|31.53|0.01319|0.07273|0.12805194118404|0.21313889081765|3321.3859663335|16148.055604778|297549.99825843|0.653|0.48|0.13287|75|26|0.0040391155611181|0.050761518564873|134.69000244141|2026-02-22|-0.19487|2022-05-22|0.25|1980-06-08
2026-03-22 14:26:31|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|-114.93294852358|19|5.0759835024074|0.0595|-1|1|0.05945|99.51|-0.00132|27|-0.0013214969456496|27|32.15|0.0045|0.06316|0.057393738782364|0.12528024258158|300.52823317759|1374.7465389416|10935.164754766|0.635|0.432|0.16991|74|32|0.0027452231956612|0.055393491864831|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2026-03-22 14:26:32|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|-126.02779330379|9|5.7992640785579||0|0|0.01825|105.46|-0.05656|72|-0.056560709703885|72|42.66|0.02185|0.07101|0.060726782785101|0.11955210112377|364.41201024415|902.61641728902|19174.544872489|0.643|0.446|0.14843|56|27|0.0027569420108469|0.050125782227785|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2026-03-22 14:26:33|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|200.40652773196|28|12.929320368232|-0.0392|1|2|-0.06078|205.07|-0.11931|7|-0.11931350546527|7|28.91|-0.08021|-0.00973|0.013835843917239|0.024639995717211|98.40262453986|108.02163310462|621.42426461884|0.565|0.435|0.15361|23|6|0.0033535838150289|0.052241156069364|244.80999755859|2025-10-05|-0.19386|2020-03-22|0.18296|2015-11-01
2026-03-22 14:26:34|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|-258.03517612852|6|20.181726088249||0|0|0.1081|199.99|-0.21655|4|-0.21655426986471|4|35.61|-0.018|0.05211|0.041708471275371|0.095654867545848|150.37060612785|274.11931208047|1332.3784306702|0.583|0.417|0.16475|36|15|0.0027745376845377|0.055516845376845|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2026-03-22 14:26:35|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|-328.94705637159|6|21.039852327314|0.1232|-1|1|0.12318|267.87|0.00712|33|0.0071207347800695|33|30.07|0.0013|0.05059|0.037873718370876|0.10665027523459|138.60621862031|339.62521020213|2366.3427768436|0.667|0.405|0.21181|42|23|0.0037532886435331|0.07055059148265|380.16989135742|2026-01-11|-0.20814|2002-09-29|0.2549|2020-06-07
2026-03-22 14:26:36|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|41.135496382077|6|6.1378602536962||0|0|-0.20068|47.04|-0.08939|30|-0.089390592670242|30|36.09|0.01902|0.10946|0.12870056421443|0.14918024673909|433.36599852346|365.5633029486|329.41177727697|0.543|0.4|0.21087|35|12|0.0023012302839117|0.066958438485804|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.38938|2025-05-25
2026-03-22 14:26:37|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|-348.82789335094|2|23.479297987096||0|0|-0.02287|278.17|0.42742|37|0.4274193521834|37|36.93|0.0404|0.10727|0.1069813833202|0.20627136445249|718.67545004814|1663.9543107205|1574.2502106773|0.7|0.425|0.2123|40|18|0.0034189039242219|0.070805615696888|334.7799987793|2026-02-22|-0.36552|2008-11-23|0.47446|2008-11-30
2026-03-22 14:26:38|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|102.30724635845|20|4.3571703893456|-0.069|1|1|-0.06898|106.22|-0.11101|46|0.060903132297762|28|37.75|0.02809|0.08574|0.084615689150936|0.24166500072143|245.20126365734|2748.028669669|96563.63799661|0.635|0.365|0.19243|63|34|0.0038858698372966|0.058080120984564|119.31999969482|2026-02-08|-0.38492|2009-01-25|0.37307|2008-11-30
2026-03-22 14:26:39|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-135.1466975605|6|7.5355655483231||0|0|0.11533|111.3|-0.02283|23|-0.022834970418689|23|34.23|0.01563|0.09722|0.11456193790065|0.12177255869959|410.20454076548|253.82733294264|409.19117621278|0.475|0.325|0.21729|40|13|0.0026308879184862|0.070098493449782|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2026-03-22 14:26:40|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|-84.674216891872|11|3.7875438251234|0.0138|-1|1|0.01379|74.39|-0.17645|7|0.17187500297231|76|35.1|0.03796|0.08548|0.033840771753402|0.11128560893479|174.68233891964|787.75155193479|340.61354793917|0.632|0.353|0.1647|68|30|0.0024584564038381|0.061607425949103|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2026-03-22 14:26:42|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|240.76634211471|2|14.912887589368|-0.0242|1|1|-0.0242|281.01|-0.19981|10|-0.19981171898693|10|33.75|-0.03803|0.01468|-0.0073069574197862|0.048572957550638|44.90502125168|198.34991098846|6643.2626122582|0.507|0.324|0.16532|71|28|0.002474618272841|0.052196136837714|341.14001464844|2025-02-09|-0.17552|2001-09-23|0.26319|1999-04-18
2026-03-22 14:26:43|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|83.438917763755|19|9.0144444032571|0.2674|1|1|0.26741|110.48|0.02462|53|-0.12236078621647|11|36.73|0.1759|0.2756|0.40066832366936|0.69182097187151|2171.7440145019|4576.385029369|76.093395894473|0.568|0.351|0.23668|37|16|0.0034798329702251|0.1015078939724|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2026-03-22 14:26:43|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|-56.286301047404|3|5.7487667106255|0.1274|-1|1|0.12742|36.91|-0.20986|4|-0.20985901301653|4|34.21|-0.01471|0.07421|0.093233765520504|0.12142313522344|632.28561595576|595.52852406954|4342.3528014252|0.529|0.386|0.24539|70|26|0.0031954276178556|0.079447133917397|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2026-03-22 14:26:45|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|130.18530046976|35|19.133976837942||0|0|0.87127|156.7|-0.27342|18|1.516266195829|79|46.83|0.09375|0.16418|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|2433.2297446574|0.571|0.4|0.22637|35|13|0.0032802988643156|0.073690998206814|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2026-03-22 14:26:45|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-61.829468437575|71|4.3994060187017|0.5511|-1|1|0.55115|47.39|-0.0708|50|-0.070800076758627|50|37.71|0.00197|0.04433|0.047735612263289|0.068243790584732|211.61709541598|232.26919638498|215.40908813477|0.605|0.421|0.15829|38|17|0.0013738190286094|0.051823373253493|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2026-03-22 14:26:47|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|-171.24685713189|3|8.8939541066266||0|0|0.0524|142.49|-0.18982|3|0.0072473205503114|29|24.65|-0.08078|-0.03891|-0.03881345736137|-0.0058448480196444|50.334567464785|91.274005520522|323.91452615678|0.577|0.385|0.15493|26|10|0.0025095956454121|0.05067066874028|183.11000061035|2026-02-15|-0.2591|2020-03-22|0.15697|2020-06-07
2026-03-22 14:26:48|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|64.286847517977|35|5.9881638343682|0.1794|1|1|0.17939|74.62|0.37243|58|0.37242736481109|58|34.03|0.01955|0.0815|0.052374294439924|0.12133852988331|105.3900607084|230.17145704268|533.00001961844|0.595|0.351|0.21124|37|16|0.0031864810518175|0.076503820572312|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2026-03-22 14:26:48|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|64.685360518774|56|2.6568914628979||0|0|0.06478|68.71|-0.10932|24|-0.10932163799014|24|42.56|-0.01551|0.03636|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|846.18226666073|0.564|0.364|0.12259|55|21|0.0013653964941569|0.039820396494157|73.410003662109|2026-03-22|-0.49684|2011-03-13|0.17697|2020-04-12
2026-03-22 14:26:49|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|186.96201021568|125|10.113116613626|0.6586|1|2|0.56092|205.62|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1436.8971983768|0.452|0.355|0.15126|31|10|0.0023217007597896|0.051997597895967|216.75|2026-02-08|-0.36535|2008-10-12|0.19751|2020-03-29
2026-03-22 14:26:50|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|60.650664038311|7|3.0728599788699|0.0303|1|2|-0.01422|64.47|-0.0244|34|-0.024398681866663|34|37.95|0.03663|0.0964|0.11150328990294|0.20768259803546|2249.4049675979|6868.6171231245|19536.363229968|0.667|0.429|0.14527|63|28|0.0028155819774718|0.048177822277847|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2026-03-22 14:26:52|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|100.02264684964|87|4.2719855169179|0.359|1|1|0.35905|106.06|-0.17257|6|-0.17257314520482|6|37.08|-0.01788|0.01248|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|344.91056116616|0.547|0.358|0.11085|53|24|0.00096744514870795|0.037412228181375|113.93000030518|2026-03-22|-0.25568|2008-10-12|0.17972|2020-03-29
2026-03-22 14:26:53|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|-14.551901318785|3|1.2823004650262||0|0|0.06708|10.43|-0.20427|14|-0.20427045171513|14|31.9|-0.06909|0.00382|-0.091003376983555|-0.099965715934357|29.810398537046|38.983765483412|39.76363128936|0.55|0.4|0.26168|20|8|0.001044234375|0.091901734375|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2026-03-22 14:26:54|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|-356.07266535957|4|19.148219792709||0|0|0.04338|295.5|-0.00122|35|-0.0012243078028981|35|36.27|0.01138|0.07162|0.10645301217645|0.20449979449439|1673.5873508584|3801.4494263704|13251.120962895|0.591|0.348|0.18391|66|27|0.003046395494368|0.06107994576554|387.48999023438|2025-12-14|-0.26836|2001-09-23|0.28832|2020-04-12
2026-03-22 14:26:55|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|-197.25277483824|29|10.553822983095|0.1086|-1|1|0.10856|176.79|-0.06581|26|-0.065806144442639|26|42.24|0.18506|0.32216|0.44158032285334|0.77438768253501|1114.7161443525|2105.5874170185|1017.2036928817|0.706|0.412|0.23087|34|19|0.0039631079234973|0.075634282786885|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2026-03-22 14:26:56|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|-143.40537085902|7|6.484281022303||0|0|-0.09217|135.79|-0.08935|48|-0.089347813595017|48|42.18|0.00381|0.03516|-0.039763311965386|0.031433668037705|49.792228617551|119.38074805486|641.42651297479|0.636|0.364|0.1387|22|10|0.0024541541755889|0.044663115631692|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2026-03-22 14:26:57|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|-529.94979302811|2|29.831246113535||0|0|0.0071|438.94|-0.14551|6|-0.14551018368542|6|33.41|0.05264|0.10905|0.10073756007446|0.18507088974791|278.84146716994|449.02924858087|1199.2896741561|0.594|0.375|0.18863|32|12|0.0036193364485981|0.064567719626168|582.04998779297|2025-02-02|-0.34385|2008-10-12|0.49232|2008-11-30
2026-03-22 14:26:58|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|322.20955261094|86|20.147811152532||0|0|0.32047|326.91|-0.11458|11|0.39426274886165|81|35.85|0.00859|0.07515|0.10829601423745|0.2452203466013|342.73556319528|1158.2839612742|7992.9093267946|0.585|0.366|0.1871|41|14|0.0037781286173633|0.058228398713826|377.54000854492|2025-11-30|-0.31636|1998-08-09|0.25272|2000-01-09
2026-03-22 14:26:59|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|207.37260255069|31|10.479404273603||0|0|0.11993|209.37|-0.06399|20|-0.063994611983637|20|39.57|0.00199|0.07388|0.10012968055358|0.18627545878017|385.04690514832|747.88657113406|6462.0368673123|0.595|0.405|0.16901|37|14|0.0034932262382865|0.051681331994645|242.05000305176|2026-03-08|-0.25227|2001-09-23|0.19403|1999-04-18
2026-03-22 14:27:00|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|124.59972001971|47|13.163815437597|0.6668|1|2|0.57129|126.74|-0.24928|14|-0.13185529017369|9|34.25|0.04607|0.11872|0.11583264998327|0.29743954305204|191.83191441409|1153.5065670636|90528.569517267|0.549|0.314|0.20548|51|18|0.0050562130507529|0.063464461795873|167.03999328613|2026-02-01|-0.23022|2000-12-24|0.25|2001-04-15
2026-03-22 14:27:01|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|-361.44196553726|3|24.168087708052||0|0|-0.00635|291.48|-0.22313|8|-0.2231311185258|8|35.28|-0.01646|0.03315|0.0042486156299185|0.10222986670321|41.102843928176|162.28481078509|1358.8811217664|0.556|0.361|0.18586|36|15|0.0029492688679245|0.058509795597484|567.26000976562|2024-09-08|-0.29842|2008-03-16|0.19262|2020-04-12
2026-03-22 14:27:02|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-78.206894804944|2|4.2156324154501||0|0|0.04114|64.09|-0.09197|29|-0.091971256844534|29|30.76|0.03878|0.10449|0.14225249292881|0.21196523441617|4285.9931288024|7279.6018572699|5934.2586843688|0.542|0.389|0.18252|72|28|0.0029242509025271|0.058301421480144|92.444999694824|2024-07-21|-0.23077|1987-10-25|0.27068|1992-10-18
2026-03-22 14:27:04|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|-376.32204082484|48|18.587160293602||0|0|0.03043|325.63|0.03978|39|0.039783300630079|39|33.46|-0.01119|0.03705|0.047132964991728|0.11733570454449|312.5845550042|1072.2990630044|12060.370338222|0.614|0.371|0.15879|70|31|0.0027470908329845|0.049765228128924|412.9700012207|2025-03-09|-0.31553|2002-08-11|0.27178|2002-08-18
2026-03-22 14:27:05|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|28.301735021987|30|2.7952715230259|0.7481|1|2|0.68432|39.11|-0.19503|17|-0.19502554854739|17|33.31|-0.04938|0.01542|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|686.14038454492|0.563|0.338|0.24778|71|32|0.0026168086883876|0.081098780284043|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2026-03-22 14:27:06|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|-5.1095986211581|50|0.31986617526355|0.4664|-1|1|0.4664|4.05|0.08429|69|0.084286179250791|69|42.18|0.04626|0.08555|0.10109494858025|0.16074601498046|487.16274012404|734.0933570857|300.00000883032|0.579|0.421|0.15869|38|19|0.0017167433414044|0.056257584745763|9.289999961853|2025-02-02|-0.38523|2020-03-22|0.30769|2009-05-10
2026-03-22 14:27:07|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-87.140122252517|3|5.6267067054289|0.0633|-1|1|0.06327|68.1|0.25804|82|-0.20504625134889|37|33.91|0.02326|0.08635|0.093243968553963|0.092250578535791|182.97434008798|142.70563474984|387.1517787571|0.5|0.364|0.19593|22|9|0.0030717112299465|0.067167152406417|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2026-03-22 14:27:09|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|57.234765956402|38|4.6400846631527|0.1963|1|1|0.19635|66.17|-0.12286|10|-0.12285591292995|10|34.2|-0.01312|0.03437|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|3358.8831070031|0.58|0.319|0.18095|69|31|0.0022558573216521|0.05848285773884|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2026-03-22 14:27:10|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
2026-03-22 14:27:10|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|-261.39060217777|34|17.008534771333||0|0|0.24404|214.82|-0.15646|22|0.22839996523143|70|34.6|0.02334|0.07975|0.054275241355623|0.12735401557394|288.42245754016|755.62614756295|12068.539931295|0.629|0.371|0.14073|62|27|0.0028092378328742|0.044437392102847|351.22500610352|2025-06-08|-0.23844|2009-02-08|0.27936|2000-03-19
2026-03-22 14:27:11|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|-251.78911664577|1|11.75848487166||1|0|0|212.81|-0.0007|30|-0.00069564212614848|30|36.06|0.00293|0.06748|0.091122717010967|0.1341955283107|388.16513132262|424.96696648519|856.37824664696|0.656|0.438|0.15697|32|13|0.0026938214904679|0.05308863084922|246.30999755859|2026-02-08|-0.30892|2008-11-02|0.44555|2008-11-30
2026-03-22 14:27:12|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|24.368835731352|7|1.4053643132436|0.0742|1|2|0.04349|28.31|-0.0487|17|0.57806569058141|97|36.1|-0.00482|0.02335|0.011444897251898|0.038934460388973|91.48678446722|174.51042789128|737.23958590417|0.656|0.377|0.13481|61|28|0.0014515262681159|0.047016779891304|45.259998321533|1999-01-24|-0.20292|2008-10-12|0.28587|2000-03-05
2026-03-22 14:27:14|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|-3941.1292381198|22|235.51017013613|0.1373|-1|1|0.13734|3282.8999|-0.13777|10|0.016916430698904|18|37.56|0.01297|0.07886|0.088022916460823|0.19720520442428|205.09465290335|1302.174573934|46108.145436943|0.604|0.438|0.19167|48|23|0.0041822916666667|0.056198514254386|4388.1098632812|2025-09-14|-0.28102|2020-03-22|0.23944|2008-11-02
2026-03-22 14:27:15|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-189.72316973736|51|7.8452232457858||0|0|0.15822|161.37|0.00131|49|0.0013058239957433|49|40.53|0.04145|0.07702|0.037745350634205|0.068130076623416|147.41824813466|221.46461592445|772.84483526417|0.65|0.45|0.12783|40|19|0.0018464033512867|0.04682315978456|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2026-03-22 14:27:16|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|-195.74193212175|2|9.4456444474829|0.0563|-1|1|0.05627|161.16|-0.05958|20|-0.059584736404183|20|34.23|-0.02076|0.03485|0.041218041445857|0.091058468208048|209.84288771547|578.3730492933|7823.3013659533|0.529|0.357|0.16726|70|26|0.0026038798498123|0.054255344180225|233.47500610352|2024-07-28|-0.20605|1998-10-04|0.24377|1999-01-31
2026-03-22 14:27:17|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|54.055769518327|35|4.3728354601258|0.3105|1|1|0.31053|60.35|0.03206|52|0.032060577968306|52|37.7|-0.04875|0.03354|-0.012364104281661|-0.0013999532770547|26.409027027038|47.634705868447|477.83054574258|0.604|0.415|0.23421|53|24|0.0022354330708661|0.078246771653543|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2026-03-22 14:27:18|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|-70.338986894777|1|3.5096618404953||1|0|0|57.06|0.02589|10|0.025890012029122|10|32.39|-0.0075|0.04564|0.047366885848513|0.12962855360957|197.79284557695|1016.5723401813|17831.250827713|0.554|0.351|0.15485|74|23|0.0028889236545682|0.052700183562787|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2026-03-22 14:27:21|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|-55.118074397879|4|2.6735242143728|0.0536|-1|1|0.05358|47.16|0.10556|36|0.10556222677158|36|34.2|0.0248|0.08065|0.077913551242719|0.13653013626582|423.67180061206|806.44288467096|2911.1110931234|0.586|0.386|0.20054|70|28|0.0027558781810597|0.06181167709637|57.549999237061|2026-01-11|-0.44727|2009-01-18|0.83439|2009-03-15
2026-03-22 14:27:22|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|108.54715329683|40|6.1058821080156||0|0|0.25453|114.94|-0.08447|10|-0.084467447738266|10|36.28|0.01606|0.06771|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|8328.9857129393|0.6|0.369|0.16278|65|26|0.0027255152273675|0.057862256987902|128.75999450684|2026-02-15|-0.21823|2002-10-06|0.29699|2009-03-15
2026-03-22 14:27:24|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-25.408190571849|54|2.2354734471077||0|0|0.34203|19.41|-0.22815|13|-0.22815282423329|13|33.95|0.10833|0.1859|0.21883885965175|0.39060202922584|2604.304320389|7145.9340614273|5545.7143365606|0.606|0.364|0.24251|66|31|0.0034702223190933|0.08026614646905|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2026-03-22 14:27:25|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|-22.425647372207|51|1.8227159560392|0.439|-1|1|0.43904|16.15|-0.17967|10|-0.17967146212767|10|36.67|-0.00087|0.04024|0.054366216146083|0.090464758252942|337.38259533429|554.75377899447|618.77395661494|0.656|0.438|0.16454|64|33|0.0014768001668753|0.054320500625782|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2026-03-22 14:27:26|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|151.65344093834|31|10.063639962056|-0.0177|1|1|-0.01768|154.13|-0.12315|45|-0.10167393683272|19|38.8|-0.00313|0.04471|0.035965437145467|0.12107024253901|98.703968270406|487.25062774555|9334.9605605527|0.607|0.377|0.14653|61|30|0.002454947851481|0.047277872340426|225.7918548584|2023-07-30|-0.2168|1999-06-20|0.2225|2000-02-20
2026-03-22 14:27:29|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|-516.29713056342|34|16.845796583092|-0.0171|-1|1|-0.01713|480.94|0.29336|82|0.29336141873225|82|38.13|0.02376|0.05894|0.11770789939422|0.17492578372852|494.20248915732|703.16431925404|2003.9166768392|0.45|0.35|0.13186|40|17|0.0024139858793325|0.03924919127086|542.07000732422|2025-05-04|-0.1871|2008-10-12|0.24088|2000-03-19
2026-03-22 14:27:30|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|-77.367841968697|9|4.9569956695756|0.0634|-1|1|0.06339|62.8|-0.19469|13|-0.1946913123777|13|27.99|0.0285|0.16|0.20102109452295|0.33992011698021|3731.9531669151|8533.0008448489|39250.000400469|0.553|0.342|0.27447|76|28|0.0053229836065574|0.091657953161592|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2026-03-22 14:27:31|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|-1145.2081322367|18|64.18771440766|0.056|-1|1|0.05599|957.91|-0.03159|21|-0.031589373444516|21|34.08|0.02309|0.0732|0.063989764158969|0.15364597864641|171.74402386557|525.05141083023|6813.0152528875|0.65|0.425|0.18858|40|21|0.0040194710144928|0.05957752173913|1219.9399414062|2025-10-19|-0.21665|2008-10-26|0.24778|2008-07-20
2026-03-22 14:27:32|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|48.991940423712|45|4.0390127224112||0|0|0.56706|52.23|-0.06418|45|-0.14050491561029|9|31.26|-0.00979|0.05329|0.062878451934269|0.13389354944616|214.52874805334|465.15660811527|1674.0385082699|0.491|0.321|0.20201|53|17|0.0028032039976484|0.066495097001764|70.080001831055|2026-02-15|-0.24712|2001-09-23|0.26254|2008-11-30
2026-03-22 14:27:33|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|-64.210568083635|6|3.8591703335377||0|0|0.15303|52.08|-0.1704|36|-0.17039936049783|36|35.6|-0.00169|0.04558|-0.058389086881411|-0.015041499979089|25.183875841719|76.812391084157|210.76488774045|0.476|0.262|0.15142|42|15|0.0013313733333333|0.0536499|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2026-03-22 14:27:35|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|-86.729947155993|51|5.4166492045857||0|0|0.22542|69.48|0.00731|84|0.0073125822042834|84|42.88|0.05342|0.18642|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|1533.7748375043|0.475|0.4|0.22521|40|13|0.0029121133144476|0.069737014164306|109.5|2025-09-14|-0.33846|2008-10-12|0.30738|1993-10-17
2026-03-22 14:27:36|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|57.896013758227|27|2.1225745616141|0.0306|1|1|0.03056|59.35|-0.17387|24|-0.037473019455928|20|32.77|-0.09553|-0.02355|-0.053667461458956|-0.11214246444239|71.439048249786|69.627316590685|86.111084974767|0.385|0.231|0.2944|13|6|0.0020020353982301|0.084630840707965|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2026-03-22 14:27:36|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|53.416052268414|16|2.9080751582268||0|0|0.10221|57.48|-0.0284|34|-0.12033505806591|17|41.79|0.03895|0.08526|0.03033518149717|0.083587266300655|111.56324954922|238.29866711444|2624.6574447669|0.491|0.298|0.15569|57|20|0.0019722194409679|0.051134639132249|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.18316|2024-07-28
2026-03-22 14:27:38|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-30.07728063614|131|2.2340935453799||0|0|0.6232|22.8|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|5428.5714164072|0.588|0.353|0.14008|68|30|0.0022320734251147|0.04633304964539|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2026-03-22 14:27:39|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-26.957140220352|71|1.8823802514699||0|0|0.5117|21.07|-0.0438|27|-0.043801411368264|27|48.48|0.04571|0.09689|0.090475244198659|0.17582388002762|401.13971043535|646.44845021588|1214.8468292511|0.604|0.354|0.14777|48|18|0.0016258990404673|0.047894647476012|67.889999389648|2016-07-10|-0.15853|2026-03-15|0.22346|1989-06-25
2026-03-22 14:27:41|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|-222.91751340127|9|13.760837088348|0.1649|-1|1|0.16493|181.46|0.05446|30|0.054460852666768|30|33.9|-0.00274|0.06902|0.00038756503565432|0.053888900913771|35.810104072952|127.42909055129|3299.272849343|0.667|0.396|0.2426|48|22|0.0040982935779817|0.077506073394495|259.63500976562|2026-01-11|-0.38207|2020-03-22|0.80738|2009-05-10
2026-03-22 14:27:42|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-25.022793572765|3|2.2283378009859||0|0|-0.0078|18.09|-0.22016|15|-0.22015716109774|15|37.1|0.04759|0.20685|0.14986469909171|0.19764467369291|189.05559555754|207.30284454195|75.062240108914|0.65|0.5|0.27012|20|6|0.0024075403225806|0.088233494623656|101.04000091553|2014-03-02|-0.49357|2024-10-27|0.56858|2020-04-12
2026-03-22 14:27:43|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|193.64929205566|84|11.462377029253|0.8919|1|1|0.89194|207.83|0.55483|93|0.5548287857157|93|36.27|0.02619|0.08527|0.035253067235417|0.12893611619801|116.38660941625|759.58828203276|25345.122395595|0.644|0.39|0.1794|59|25|0.0033738461538462|0.056072339181286|233.60000610352|2026-03-08|-0.24924|2004-07-04|0.27136|1991-12-29
2026-03-22 14:27:44|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|35.288483708674|10|4.3078854271208|-0.1427|1|1|-0.14274|41.86|-0.18512|29|-0.18512470831663|29|32.13|0.05151|0.13807|0.16375280987934|0.21975194157566|668.34886325411|726.89436434822|408.39024985709|0.511|0.362|0.27152|47|16|0.003171086240948|0.090214509545754|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2026-03-22 14:27:45|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|-32.926952989372|2|2.7556510473201||0|0|-0.00542|24.12|-0.04718|37|-0.047182996203519|37|32.52|0.00136|0.07125|0.043194515398433|0.088141542743983|135.81119648108|295.88749301757|612.18275352639|0.548|0.387|0.22155|62|24|0.0026432920178483|0.074319905800694|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2026-03-22 14:27:47|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|259.75096595738|86|14.397316248393|0.4979|1|2|0.46528|283.95|0.30631|84|0.30631334463728|84|38.79|0.00057|0.06582|0.046201843634708|0.22147003590658|105.45412964622|259.45404103929|924.6174557869|0.579|0.316|0.15882|19|9|0.0032609732360097|0.04984998783455|305.67999267578|2026-03-08|-0.20453|2018-02-11|0.14054|2020-03-29
2026-03-22 14:27:48|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|-168.02532003754|6|11.288507266146|0.0725|-1|1|0.07252|131.99|-0.02203|29|-0.022032750233668|29|35.34|0.10751|0.16111|0.17460307332573|0.33677379550068|1241.1490203309|2555.15454597|2156.699476492|0.844|0.469|0.24563|32|22|0.004775713028169|0.078565669014084|174.27000427246|2026-02-15|-0.31916|2008-10-05|0.80085|2009-03-29
2026-03-22 14:27:49|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|-48.013309814929|2|4.165269963741|0.0015|-1|1|0.00145|34.4|-0.20579|11|-0.20578815000315|11|33.29|-0.04812|0.02249|0.062702708590484|0.18247519562423|108.31405354572|365.74860649712|2474.8202791298|0.474|0.289|0.25183|38|13|0.004203467614534|0.078292843601896|98.529998779297|2022-08-21|-0.38303|2025-07-06|0.39286|2006-10-29
2026-03-22 14:27:50|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|39.000265575666|77|1.5764202662651||0|0|0.3768|42.02|0.13882|61|0.13881962704595|61|38.05|-0.01062|0.02864|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|569.37669114043|0.557|0.328|0.14948|61|25|0.0014583521068002|0.047055515227367|44.389999389648|2026-03-22|-0.35904|2002-07-28|0.37634|2003-03-09
2026-03-22 14:27:51|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|95.863793018648|8|9.9804024288426|0.3397|1|1|0.3397|124.9|-0.09992|10|-0.099916601089764|10|39.56|0.14042|0.29054|0.48341047161325|0.57096389291091|2882.7740638277|1913.6271711063|3479.1087607806|0.519|0.407|0.22458|27|9|0.0050526976744186|0.085253962790698|137.44000244141|2026-03-15|-0.38453|2008-10-05|0.44595|2008-11-02
2026-03-22 14:27:53|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-213.61426318048|1|14.140588642353||1|0|0|168.88|0.58783|33|0.58782965564397|33|37.03|-0.03567|0.01989|0.041909660030834|0.13538165503969|146.10527041977|387.33608047774|3021.1091283178|0.55|0.325|0.19018|40|13|0.0032239702903444|0.060556326806212|203.33999633789|2026-02-08|-0.22251|2001-03-18|0.23172|2007-02-04
2026-03-22 14:27:54|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|91.174156539873|45|4.805049658373|0.1169|1|2|0.06731|94.66|-0.28425|6|-0.065493963022318|21|31.17|0.01034|0.09894|0.014937384702852|0.13795140479692|13.697429211076|400.48443296098|25583.784443832|0.667|0.381|0.2469|63|31|0.004438625498008|0.080715239043825|107.5|2026-02-15|-0.28571|1987-10-25|0.36105|1998-12-27
2026-03-22 14:27:55|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|32.394403784881|9|2.7334004170335|-0.1835|1|1|-0.18351|33.37|-0.18954|11|-0.18954046482559|11|35.97|0.19513|0.26362|0.34510754845049|0.49368914934661|1667.622509072|1378.7016107482|3972.6190444935|0.621|0.414|0.20499|29|15|0.0049077450047574|0.070821750713606|69.26139831543|2024-06-23|-0.23064|2025-11-02|0.28765|2018-04-29
2026-03-22 14:27:56|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|302.49609835714|52|12.631991586764|0.0882|1|1|0.08818|322.58|0.20805|62|0.20805065712176|62|37.19|0.01492|0.09947|0.10903743243249|0.21263428788807|613.32790213002|1649.4387583518|15360.952439124|0.587|0.365|0.16747|63|25|0.0030835505430242|0.051774987468672|345.67001342773|2026-03-08|-0.58636|1993-03-28|0.40829|2001-09-30
2026-03-22 14:27:57|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|91.189761567706|8|4.6885831752534|0.0061|1|2|-0.01621|94.69|0.03081|40|0.0090117484860945|29|34.64|-0.00869|0.04804|0.048087004638971|0.15283418665178|294.89472900798|1997.1126629215|55700.000850243|0.623|0.362|0.15342|69|31|0.0032875886524823|0.049651618690029|116.45999908447|2025-03-16|-0.25714|1987-10-25|0.28571|1981-12-20
2026-03-22 14:28:00|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|-313.99837734984|34|16.197792856849||0|0|-0.00233|262.84|-0.21806|14|-0.21806410293277|14|33.25|0.01876|0.07385|0.052878580951573|0.10942331392029|218.09591093713|763.11963072386|4380.6666056315|0.691|0.471|0.18416|68|33|0.0026486006974717|0.057509799476896|370.82501220703|2024-09-22|-0.37684|2002-10-27|0.37302|2008-11-30
2026-03-22 14:28:01|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|147.09325952184|28|7.9150888592413||0|0|0.01001|158.43|0.19412|45|0.19411661738425|45|34.25|0.02858|0.07589|0.081220051281385|0.15035269442055|632.64784854935|1866.5665464938|17035.482952399|0.638|0.435|0.13774|69|27|0.0027395523012552|0.045323828451883|174.27000427246|2026-02-08|-0.24|2008-10-12|0.19277|2008-11-30
2026-03-22 14:28:02|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|104.89078054168|39|7.3510477672642|0.3739|1|2|0.29794|109.52|-0.19756|16|0.53910087327542|66|49.2|0.16655|0.24139|0.39418634258551|0.52297669050955|8960.0444320464|4733.6571060335|587.23859990994|0.512|0.341|0.18899|41|15|0.0027498588807786|0.069593347931873|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2026-03-22 14:28:03|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|-67.410952988628|2|3.5536509962095|-0.0248|-1|1|-0.0248|57.02|0.20818|36|0.20818091269254|36|42.71|0.09093|0.15829|0.07908624974085|0.12966677944603|164.37383888973|179.63696450315|245.24731379683|0.643|0.429|0.21175|14|7|0.0026921535893155|0.067104858096828|68.790000915527|2026-02-15|-0.25951|2020-03-22|0.30519|2020-04-12
2026-03-22 14:28:04|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
2026-03-22 14:28:06|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|-127.3965352488|1|7.4872215070102||1|0|0|106.15|-0.06459|8|-0.064592894027323|8|39.95|0.00571|0.06374|0.065456223000729|0.13728346408964|200.25670657728|577.64455575286|10109.52441395|0.567|0.383|0.15123|60|25|0.0025281393408427|0.048050095953275|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2026-03-22 14:28:07|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|283.45596310062|81|13.34458985297||0|0|0.39374|307.32|-0.13379|11|0.0070752311102|29|39.1|0.08788|0.11955|0.12767588860091|0.32459675342346|354.20153655488|1070.1068005303|3900.0000363074|0.69|0.379|0.17143|29|16|0.0038890609555189|0.057106565074135|329.16000366211|2026-03-08|-0.31217|2008-10-26|0.20588|2008-11-30
2026-03-22 14:28:08|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|69.28698206756|56|2.8390642954942||0|0|0.01875|74.42|-0.12229|7|0.096899160271606|53|47.8|0.10282|0.14598|0.070736912163657|0.11416670440266|421.56521725524|474.84444398499|399.67773799525|0.633|0.367|0.14945|49|22|0.0013823821443471|0.050787993324989|78.879997253418|2026-03-22|-0.36105|2003-01-26|0.30682|2003-03-23
2026-03-22 14:28:09|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|-102.11363332017|1|4.7795439314297||0|0|0|85.12|-0.13676|21|-0.13675828012907|21|36.32|-0.02955|0.01121|0.026895496830042|0.11870214076958|93.958807549196|465.13189326795|11054.546085074|0.515|0.303|0.14066|66|28|0.0024715310805173|0.045398051731331|109.30000305176|2024-09-08|-0.22085|2000-03-12|0.16883|1980-05-11
2026-03-22 14:28:11|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|81.331035893477|28|4.6825896378408||0|0|0.30416|88.67|-0.16621|20|0.13393507963115|64|32.37|0.02101|0.07675|0.1033694634989|0.15044019391098|2195.3697341352|3131.234786022|3296.2823896951|0.63|0.452|0.15992|73|32|0.0025075815899582|0.057381121338912|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2026-03-22 14:28:13|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-19.719319383711|1|1.3056063785853||0|0|0|15.16|0.3052|66|-0.14269439310134|8|30.73|-0.03222|0.02568|0.023243566343219|0.063496041648117|81.820960124919|222.69346204417|3225.5318906092|0.487|0.333|0.15505|78|24|0.002121239048811|0.049750158531498|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2026-03-22 14:28:14|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|104.71145254867|8|6.5178489469937||0|0|0.21769|126.92|-0.06447|40|-0.064473616769193|40|33.66|-0.04053|0.01377|-0.051260793389235|0.011441376082162|4.8739101316446|75.878281298902|2399.2438390205|0.592|0.352|0.18696|71|32|0.0022813266583229|0.061711109720484|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2026-03-22 14:28:16|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|99.921891281062|7|4.6674336227615|0.0197|1|1|0.01966|109.45|-0.10036|21|-0.010724671095425|28|37.95|0.00206|0.03363|0.013056580344934|0.0888229816983|118.5568163006|494.15551476569|1861.3944696946|0.635|0.333|0.11426|63|29|0.0015499499374218|0.03714813099708|116.23000335693|2026-03-22|-0.17577|2020-03-22|0.14338|1980-12-21
2026-03-22 14:28:17|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|133.05389072004|10|9.6220296633594|-0.0448|1|1|-0.04482|149.62|0.36183|78|-0.055404787972156|18|28.19|-0.0073|0.07179|0.042205153275468|0.11983101549686|59.225750340037|345.70603833564|7916.4019179703|0.575|0.37|0.19102|73|30|0.0032190953072085|0.059042172230285|274.86999511719|2024-04-14|-0.36498|1995-11-12|0.39701|2012-07-01
2026-03-22 14:28:18|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|-84.858759325329|2|4.5537536679319||0|0|-0.00057|69.96|-0.14815|13|-0.14814818945958|13|34.11|0.04379|0.14362|0.18573589072024|0.30441687965887|193.30746905782|1404.1957511537|977.09498010337|0.53|0.394|0.24398|66|21|0.0030669849023091|0.084631110124334|115.89749908447|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2026-03-22 14:28:20|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|119.52650459179|36|13.770381428569|1.3445|1|2|1.30661|124.58|-0.12926|27|-0.12926229942339|27|38.72|0.14844|0.2267|0.2864687383033|0.43850538503777|12164.638140573|19421.52073181|6047.5730724031|0.656|0.426|0.20168|61|26|0.0032386316228619|0.070659349186483|162.09989929199|2026-03-01|-0.41438|2002-08-04|0.44656|2000-01-23
2026-03-22 14:28:22|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|27.174612779741|16|2.0109622414493||0|0|0.24023|33.97|-0.1081|24|-0.10809902170276|24|29.67|-0.02008|0.02741|-0.066213066236643|-0.030065813813219|3.7198916757056|29.333201262865|2375.5246480221|0.635|0.444|0.21335|63|29|0.003054957537155|0.074938848195329|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2026-03-22 14:28:23|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-3.0889285617832|94|0.30297620474509||0|0|0.78643|2.14|-0.16414|25|-0.16414366322361|25|35.81|0.0157|0.11689|0.043888705141777|0.070044678655865|109.4762062777|123.08007704955|12.21461215177|0.563|0.375|0.23852|16|4|-0.0006243993993994|0.08742496996997|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2026-03-22 14:28:24|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|-97.713790066714|27|5.5661609908683||0|0|0.12009|82.36|-0.0932|27|-0.093199017950142|27|50.46|0.25421|0.33551|0.432925767874|0.81033190896188|756.39866005603|1681.0087257185|674.52907742047|0.607|0.357|0.24035|28|12|0.0035400903405143|0.077612091730368|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2026-03-22 14:28:25|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|503.00321362553|35|33.471563095015|0.5137|1|2|0.44387|533.54|0.29593|57|0.29593301294583|57|33.28|0.05552|0.12113|0.15193085551414|0.23055714672932|3519.2241521991|4436.0799606925|15243.99937221|0.535|0.352|0.18173|71|22|0.0032331289111389|0.063190058406341|617.97998046875|2026-02-08|-0.2981|1987-10-25|0.37829|1988-12-25
2026-03-22 14:28:27|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|69.680143538688|58|5.2463152358264|0.2305|1|2|0.08583|71.48|0.04094|44|-0.10454374094339|16|42.55|0.04773|0.11045|0.17411775983293|0.25136253791852|3348.2851904433|3027.8264645291|4155.8140795317|0.545|0.364|0.17603|55|20|0.0023153400083438|0.0556541760534|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.21885|2025-02-16
2026-03-22 14:28:28|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|-227.75637112909|3|11.892957246481||0|0|0.03146|189.35|-0.1242|15|-0.12419678562972|15|41.09|0.04428|0.12567|0.18209642722554|0.29671201556454|6719.8764901645|15181.469132606|270500.00756767|0.603|0.414|0.18885|58|24|0.0044062683438155|0.058164004192872|296.01879882812|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2026-03-22 14:28:29|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|181.52297130542|11|12.144349403195|0.0034|1|1|0.00341|203.05|0.14599|52|0.14599367775913|52|32.65|-0.01423|0.04393|0.029648777338239|0.083275317265468|135.13477073373|374.03272271332|3238.4370601187|0.571|0.429|0.19789|49|16|0.0033138322981366|0.06373898136646|228.27000427246|2025-06-22|-0.40294|2020-03-22|0.41469|2020-04-12
2026-03-22 14:28:30|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|121.09905426765|7|10.205805930619|0.1757|1|2|0.06021|149.31|0.43462|65|0.43461606721553|65|33.6|0.04795|0.12378|0.20857545820771|0.25444486961136|2622.7791845623|1975.4674353172|3732.7499389648|0.574|0.426|0.19187|47|16|0.0038003217665615|0.066389634069401|179.60000610352|2025-02-02|-0.52584|1999-02-21|0.425|1999-10-24
2026-03-22 14:28:31|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|525.46483240902|79|38.99140128491|0.379|1|1|0.37902|559.73|-0.18201|15|0.87925860883263|102|32.66|-0.00896|0.03858|0.040086872730324|0.14112919785629|123.91160623976|1046.1166395097|11061.857446609|0.535|0.338|0.18774|71|31|0.0029490780141844|0.061775707133917|674.18988037109|2026-02-22|-0.2908|2008-10-05|0.27009|2008-11-02
2026-03-22 14:28:34|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-74.887196468248|2|5.5991589328449|-0.0793|-1|1|-0.07928|63.44|0.0311|30|0.031096038439076|30|30.78|-0.05697|0.01563|-0.02246710300208|0.084429136615925|7.4022191787194|104.57408357371|303.39550018964|0.656|0.438|0.26213|32|13|0.003728752535497|0.092619705882353|76.389999389648|2026-02-15|-0.44343|2020-03-22|0.52405|2008-10-19
2026-03-22 14:28:34|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|10.10767571661|7|1.4334565641516|-0.2042|1|1|-0.20422|10.95|-0.19676|19|-0.19676320457088|19|40.9|0.07724|0.13208|-0.02486255722674|0.021705826415354|26.775554140444|105.94536470702|1520.8332464099|0.592|0.367|0.19051|49|23|0.0022973432835821|0.060512437810945|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2026-03-22 14:28:36|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|38.912322077762|9|2.9292262283925|0.2593|1|1|0.25932|48.66|0.17418|85|-0.045226657206348|10|33.54|0.04949|0.12483|0.1904544191432|0.26527247088418|2693.0093410191|2355.9893172776|459.05658581368|0.556|0.381|0.22169|63|22|0.0023974634606318|0.076618915605846|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2026-03-22 14:28:37|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|151.01123438083|6|9.3598061489394|-0.0424|1|1|-0.04238|173.3|0.41762|81|0.41762497232888|81|30.03|-0.04034|-0.00025|0.008862229013885|0.13786915790575|55.305788639704|359.1931890727|1444.166692098|0.595|0.351|0.16894|37|17|0.0032445071684588|0.059667168458781|198|2024-12-01|-0.26526|2008-11-23|0.28451|2008-11-30
2026-03-22 14:28:38|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|152.47363044862|1|16.483788324581||-1|0|0|200.05|-0.19419|10|0.68548825228725|65|44.52|0.11083|0.16175|0.2135077883742|0.38403927126224|528.31604868121|996.29578615636|687.92986099246|0.571|0.381|0.24458|21|9|0.0039697005347594|0.073731176470588|207.41999816895|2025-05-18|-0.51217|2020-03-22|0.52119|2020-03-29
2026-03-22 14:28:39|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|24.650506603561|37|1.2085443084546|1.3376|1|1|1.3376|27.42|-0.45353|14|-0.12641108734285|19|38.67|0.01445|0.11072|0.075508650567634|0.14726331558478|103.93976732503|192.11769804975|386.74188273869|0.519|0.37|0.25034|27|10|0.0029275277777778|0.076937703703704|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.55822|2025-09-14
2026-03-22 14:28:40|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
2026-03-22 14:28:41|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
2026-03-22 14:28:42|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|-161.12251527401|1|10.675838017768||0|0|0|124.52|0.26846|43|-0.068701703181696|23|35.54|0.03317|0.07923|0.052205314393762|0.12792633074089|140.53646377097|220.94436300937|547.8222575926|0.625|0.375|0.17491|24|12|0.0027894255568582|0.053903845252052|262.20498657227|2022-04-24|-0.32872|2024-09-01|0.21738|2022-05-29
2026-03-22 14:28:43|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|57.309554395884|119|3.0796609276344|0.2248|1|1|0.22484|59.38|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1617.9836466946|0.571|0.367|0.1191|49|24|0.0015599207342511|0.038742561535252|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2026-03-22 14:28:45|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|203.36383168572|16|11.083734671892|0.1295|1|2|0.09566|209.37|0.18439|64|0.18438601084138|64|34.52|0.00816|0.05342|0.031064998140024|0.082812903227669|186.58023668573|577.01741632135|13865.562678113|0.536|0.377|0.16703|69|27|0.0028013683771381|0.053505540258657|237.53999328613|2026-02-15|-0.27129|2020-03-22|0.23923|2020-03-29
2026-03-22 14:28:46|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|-172.2659159772|20|11.524472907928|0.0805|-1|1|0.08047|133.12|-0.01006|14|-0.010056278622276|14|32.3|-0.01483|0.0462|0.036554967086206|0.16999720651777|73.772122454225|928.50924330964|8067.8786085285|0.63|0.352|0.26749|54|26|0.0044355416903006|0.087342592172433|199.85000610352|2024-09-22|-0.28285|2020-03-15|0.58295|2008-11-30
2026-03-22 14:28:47|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|130.70812648146|6|6.1563944530222|0.0135|1|2|-0.02325|141.57|0.18107|104|0.18107371473687|104|53.16|0.04586|0.09272|0.09785889238396|0.15639355727564|575.23490351901|665.48005858915|1110.3529986213|0.556|0.356|0.125|45|21|0.0014013558614935|0.040389536921151|154.63000488281|2026-02-22|-0.22831|2008-10-12|0.27683|2020-04-12
2026-03-22 14:28:49|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
2026-03-22 14:28:50|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|118.16457421568|6|4.7231283456485|-0.0108|1|1|-0.01084|126.81|-0.10024|10|-0.012941368511886|38|36.8|-0.01455|0.0175|0.0041450541204514|0.035811128872974|84.285001081258|187.32005820013|1709.02959912|0.554|0.338|0.12119|65|33|0.0015927200667501|0.039610617438465|134.49000549316|2026-03-22|-0.20252|2020-03-22|0.18798|2020-04-12
2026-03-22 14:28:52|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|-52.496130620474|23|3.7703315907555||0|0|-0.27524|42.44|-0.5595|13|-0.55949609643635|13|39.58|0.02374|0.07412|0.067513892672444|0.10541020911361|418.2088492463|417.29835856485|978.55659838415|0.683|0.383|0.16702|60|29|0.001843813099708|0.054177901543596|109.67512512207|2018-01-28|-0.54844|2025-10-19|0.48251|2017-09-03
2026-03-22 14:28:53|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|-15.697237135983|54|1.3367866677916|0.3113|-1|1|0.31134|11.9|-0.13858|33|-0.13858419009516|33|41.86|0.07907|0.15433|0.19324547747994|0.28889779546661|3460.1390445555|3849.6635839517|1034.7825969775|0.571|0.375|0.21479|56|27|0.0023734710054234|0.068590650813517|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2026-03-22 14:28:55|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|64.90877709673|7|5.5116815597895|-0.0962|1|2|-0.15627|65.33|0.16762|83|-0.13754702558359|17|29.42|-0.03541|0.02011|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|302.17390978312|0.544|0.298|0.18135|57|19|0.001637201426025|0.059309465240642|130.4700012207|2021-06-06|-0.24927|2025-08-03|0.32424|2020-04-12
2026-03-22 14:28:56|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|315.32564228865|6|25.583415593462|-0.0834|1|1|-0.08337|356.8|-0.22483|8|-0.061211979324908|25|31.89|0.01064|0.05734|0.068221396333536|0.10653649157402|591.0518059975|1030.2485265888|18680.627959597|0.52|0.373|0.15972|75|31|0.0029103754693367|0.053165640383813|408.45001220703|2026-02-15|-0.24112|2020-03-22|0.17466|1981-06-07
2026-03-22 14:28:57|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|-308.07378562404|1|13.965426710291||1|0|0|256.48|-0.03962|41|-0.039616515648115|41|36.32|0.00347|0.06031|0.014563757371279|0.08275269373751|41.863987893588|249.7582251196|22900.000883426|0.606|0.409|0.151|66|26|0.0028504380475595|0.046354714226116|309.26998901367|2026-03-01|-0.21208|2020-03-22|0.2381|1992-03-08
2026-03-22 14:28:59|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|64.119176898272|10|3.6749354032768||0|0|0.11797|69.75|-0.09078|54|-0.090781900373487|54|39.15|-0.0089|0.05516|0.067786073326832|0.12730896052271|258.99077859833|485.17764784519|1162.5|0.59|0.377|0.1365|61|24|0.0017588068418857|0.048027530246141|88.769996643066|2024-09-08|-0.40242|2000-03-12|0.45455|2001-04-15
2026-03-22 14:29:01|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|73.755477779626|31|4.8003270277647||0|0|0.00819|82.5|-0.21846|25|-0.2184615047931|25|37.86|-0.02292|0.06169|-0.01412624251537|0.083186942153529|39.639627573299|185.47920289554|7300.8849865604|0.571|0.371|0.19467|35|15|0.0041481254612546|0.058482228782288|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2026-03-22 14:29:02|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|899.87813531416|20|72.227334602341|0.0383|1|2|-0.01912|906.7|-0.14883|67|2.0035555770352|135|35.49|0.01648|0.06624|0.11306557290994|0.21862628827711|632.83924903393|3457.0622305755|28693.037581633|0.582|0.403|0.15632|67|27|0.0030853566958698|0.052226003337505|1133.9499511719|2026-01-11|-0.28292|2000-08-13|0.17529|2023-08-13
2026-03-22 14:29:03|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|-159.21494075881|1|9.6399808632891||1|0|0|128.15|0.03757|41|0.037567740911671|41|37.45|-0.01334|0.03081|0.0093652275215876|0.036215611903001|92.392288269199|175.22824733866|4854.1662425857|0.547|0.375|0.14888|64|25|0.0022194242803504|0.049989983312474|165.14999389648|2026-02-15|-0.19005|2020-03-15|0.17334|2024-11-10
2026-03-22 14:29:04|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|93.354337537617|116|4.5051910795248|0.9223|1|1|0.92226|99.9|-0.10772|12|-0.10772448444947|12|37.41|0.00897|0.05085|0.038800345228186|0.072940839752493|189.46911664178|341.89949873741|1613.8933861454|0.607|0.41|0.13286|61|28|0.0017099415936587|0.045881247392574|107.93000030518|2026-03-08|-0.26333|1985-08-18|0.23423|2020-04-12
2026-03-22 14:29:07|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|115.16638330186|6|7.1645223181629|0.1491|1|1|0.14909|138.73|-0.18922|19|-0.18921893580387|19|30.11|-0.02314|0.02787|0.0041006014950332|0.079292764721573|38.57478388336|249.9520492832|5440.3920910479|0.571|0.333|0.2187|63|30|0.0034534963196635|0.073762202944269|145.8685760498|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2026-03-22 14:29:08|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|51.219567811377|72|4.3996295345165|0.6896|1|2|0.5689|64.67|-0.23318|11|-0.23317947294354|11|35.78|0.00712|0.06197|0.051011340971131|0.17211676742537|125.5846030523|1961.4667695638|10104.687439755|0.554|0.369|0.20009|65|24|0.0030264372131832|0.061532327909887|67.150001525879|2026-03-22|-0.29819|2018-10-28|0.49139|2020-03-15
2026-03-22 14:29:09|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|-232.88478482495|21|16.480453353614||0|0|0.1567|178.02|-0.21789|25|-0.21788743196127|25|27.64|-0.05513|0.01466|-0.007480217959797|0.087699064539485|13.342115791777|591.19521833478|42385.716626311|0.616|0.384|0.177|86|39|0.0033635502711723|0.055823212348769|309.63000488281|2024-09-22|-0.26152|1998-12-27|0.20285|2021-04-25
2026-03-22 14:29:10|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|825.04820226793|6|49.100591106004|0.1256|1|2|0.00311|959.16|-0.26363|31|-0.17248994644981|5|30.87|0.08105|0.14154|0.18513887428492|0.39391333470321|322.71067797884|1785.0487550672|15128.705836908|0.667|0.41|0.23201|39|21|0.0057326054590571|0.071875392886683|994.03002929688|2024-12-01|-0.33591|2008-11-23|0.47492|2003-07-27
2026-03-22 14:29:11|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-66.96820863129|63|2.7015738391003||0|0|0.13437|57.98|0.0563|44|0.056300323578493|44|37.25|0.0023|0.04126|-0.0075634935775999|0.026171623736414|74.937736083668|124.03583824537|493.02719739615|0.432|0.25|0.14769|44|15|0.0015946854791299|0.049040017636684|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2026-03-22 14:29:13|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|-279.94153802315|63|10.920512572659|0.1166|-1|1|0.11662|240.19|0.11002|56|0.11002244247399|56|42|0.03897|0.08281|0.069648764273459|0.13689900519514|182.46531226374|329.00734551612|1256.2238070019|0.474|0.342|0.13866|38|15|0.0021174849215923|0.047936767189385|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2026-03-22 14:29:14|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-118.89590003501|3|10.291966525748|0.0733|-1|1|0.07334|85.92|0.22325|36|0.22324644922294|36|32.94|0.00109|0.05906|0.041039024561885|0.097389012838668|140.28787523841|375.30848502884|996.75173213036|0.625|0.438|0.18868|48|24|0.0023864308275426|0.060044523057486|374.20001220703|2022-01-09|-0.23691|2024-11-03|0.19857|1998-10-18
2026-03-22 14:29:15|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|-364.50601848148|60|15.8575351711|0.0906|-1|1|0.09062|316.02|0.14247|118|0.1424704339504|118|38.25|-0.03304|0.0385|0.028175109963622|0.080941763717054|109.42757946166|218.98100518549|1589.637838805|0.625|0.4|0.1537|40|18|0.002495399622404|0.052693794839522|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2026-03-22 14:29:16|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|64.19806906676|4|3.8517491072192|-0.1252|1|1|-0.12518|66.67|-0.18064|14|-0.073178313499273|19|39.25|-0.00967|0.02676|0.010601436012491|0.055542277741764|93.084427488364|230.35124167599|784.35291963465|0.508|0.344|0.13519|61|25|0.0013303629536921|0.043834739257405|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2026-03-22 14:29:17|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|-273.49054658786|7|26.059598325509|0.0071|-1|1|0.00705|235.18|0.17343|25|0.17342557619937|25|29.75|-0.02942|0.07177|0.069132977936104|0.094021165994459|187.59357547112|221.87014876515|1005.9024855332|0.556|0.389|0.24507|36|13|0.0039666666666667|0.079173593314763|303.79998779297|2026-01-11|-0.29915|2020-03-22|0.31599|2009-05-03
2026-03-22 14:29:19|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|-172.72716501238|2|9.6883879985867||0|0|-0.02666|146.35|0.12706|53|0.12705565518902|53|39.94|0.04487|0.11245|0.036648532870862|0.14867538609734|90.987892299808|604.47198295524|86088.237978905|0.537|0.333|0.19329|54|23|0.0040994114921223|0.064143568118628|167.19000244141|2026-02-08|-0.17574|2001-09-23|0.24463|2006-05-07
2026-03-22 14:29:20|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|128.63302223617|10|8.395547834769|-0.125|1|1|-0.12501|130.26|-0.07671|23|-0.076714387022184|23|41.41|0.06914|0.1128|0.14299414207036|0.22073136035313|325.02125437481|477.16864180368|1042.0799560547|0.481|0.37|0.17854|27|11|0.0029880922803904|0.059015110913931|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2026-03-22 14:29:21|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|136.39052173697|12|7.4031589123834||0|0|0.30183|159.67|-0.05371|39|-0.053707020153645|39|50.77|0.05075|0.08888|0.11273222480968|0.21682242378039|514.47125369716|1254.2482802502|4460.055909824|0.681|0.426|0.13227|47|21|0.0020594493116396|0.044863858990405|162.44000244141|2026-03-22|-0.20067|2020-03-15|0.16736|2020-06-07
2026-03-22 14:29:22|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|-291.94632818646|21|18.224853159348||0|0|-0.12341|284.28|-0.18217|12|-0.18216790522385|12|36.24|0.06122|0.16717|0.23687879087898|0.45562245880311|2842.1724632923|3392.0278477223|3820.9676961414|0.684|0.342|0.30721|38|22|0.0059338582677165|0.099558418038654|346|2025-10-12|-0.39497|2000-04-16|0.7|2001-05-06
2026-03-22 14:29:23|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|97.240813161109|10|3.9381059424113|-0.005|1|1|-0.00502|103.15|0.0124|56|0.01240458208411|56|40.47|-0.00235|0.04478|0.0051341979950185|0.043659664182112|56.34490048312|121.1372920878|1793.9130700153|0.559|0.322|0.14364|59|23|0.0018106049228202|0.046358514810179|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2026-03-22 14:29:25|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|333.5626318389|19|21.526565665175||0|0|0.34119|358.85|-0.05074|60|-0.064545727992976|41|32.59|-0.01106|0.04969|0.032328581110274|0.11435197910442|113.46450770464|684.76430219219|11501.603181604|0.562|0.342|0.18909|73|31|0.0030121693783897|0.061977972465582|392.85998535156|2026-03-01|-0.25548|1987-10-25|0.2152|1997-09-21
2026-03-22 14:29:26|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|-59.905652681464|64|3.6869110170176||0|0|0.37964|49.79|0.55238|121|-0.10832163099368|16|43.86|0.03409|0.0932|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|349.15848608953|0.643|0.393|0.15712|28|12|0.0017602788536019|0.052107033307514|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2026-03-22 14:29:27|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|-53.134881274083|2|3.063293859753||0|0|-0.0182|44.19|0|36|0|36|35.15|0.0475|0.1053|0.095735402445286|0.18381115030257|723.02151872302|2266.5584298531|9018.3668911532|0.603|0.397|0.19317|68|26|0.0034606440819741|0.057175399414471|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2026-03-22 14:29:28|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|45.834657031418|47|1.9191024785872|0.1265|1|1|0.12648|48.54|0.04952|48|0.049517893634863|48|42.23|0.00774|0.05605|0.024280006659007|0.035442415849623|153.70050828947|165.34555566844|233.92771525555|0.532|0.383|0.12687|47|17|0.00089502708025603|0.043665283111768|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2026-03-22 14:29:29|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|-90.403142740317|2|5.5560473766553||0|0|0.0389|71.4|0.31069|25|0.31069161107156|25|31.53|0.01668|0.0774|0.063132315433002|0.12353256266557|184.2941340294|507.78263330178|4890.4109356394|0.579|0.382|0.20186|76|33|0.0029631122236129|0.066108414685023|92.410003662109|2026-03-01|-0.41176|2002-09-29|0.27809|2025-11-02
2026-03-22 14:29:32|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|39.84175625745|5|4.43352293731|-0.1633|1|1|-0.16335|44.92|-0.29623|29|-0.099723021780059|7|31.08|-0.05825|0.02506|-0.0081137625736828|0.027975842059154|12.687953320556|103.4799677739|316.5609548787|0.584|0.364|0.22963|77|32|0.0020812599082186|0.075328468919483|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2026-03-22 14:29:33|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-20.053837128501|66|2.002945684069||0|0|0.73898|13.09|-0.25737|32|-0.25736706008569|32|34.29|0.03496|0.10604|0.10799696328445|0.21596568182471|1087.1488697071|4101.6736687329|246.516013063|0.618|0.382|0.16961|68|33|0.0018586524822695|0.059084246975386|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2026-03-22 14:29:34|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|21.654992622743|17|1.4527522306595|0.3121|1|2|0.00671|24.01|-0.03741|31|-0.24672347882387|9|36.2|0.00963|0.08864|0.059642235129166|0.11844618946184|174.42569276811|488.00665183701|415.39791275679|0.708|0.415|0.2594|65|33|0.0024441958632334|0.078086749683411|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.98585|2025-05-18
2026-03-22 14:29:36|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-14.241364127572|2|0.84712143943555||0|0|0.01285|11.52|0.05193|36|0.051927028064541|36|38.65|0.06805|0.15873|0.1043771396273|0.20474538415609|281.86461000976|629.43209292865|757.89477646846|0.516|0.306|0.20706|62|23|0.002301230705048|0.06985183979975|35.150001525879|1999-04-25|-0.50954|2008-10-12|0.88372|2008-11-30
2026-03-22 14:29:37|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|48.807419041468|7|3.3399901883269||0|0|-0.0815|55.22|-0.19028|27|-0.19027778125639|27|33.53|-0.04039|0.03806|-0.036737147196685|-0.052722906985393|75.621251797585|79.30627108023|110.44000244141|0.467|0.267|0.14865|15|4|0.00098557956777996|0.050432966601179|87.099998474121|2024-03-24|-0.28378|2025-06-15|0.15792|2020-06-07
2026-03-22 14:29:38|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|-58.652090024322|3|5.6765301861264||0|0|0.15324|38.68|-0.21431|8|-0.21431027202059|8|34.32|0.03818|0.08549|0.090265455080731|0.088264798789273|239.99387602013|164.89450217341|356.49768613129|0.591|0.364|0.20633|22|10|0.0028134742404227|0.064374306472919|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2026-03-22 14:29:39|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-28.725206873175|1|1.540069110313||0|0|0|23.46|0.10444|55|-0.065538479403138|19|34.64|0.04464|0.11866|0.19567989574688|0.40564106768077|551.19201174746|1752.7937474686|78199.998696143|0.484|0.266|0.19894|64|23|0.0044601533603969|0.067279133964817|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2026-03-22 14:29:40|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|52.089602621282|13|5.8572112107793|0.0404|1|2|-0.01791|52.09|-0.48364|13|-0.1877741274097|12|31.16|0.00604|0.08517|-0.054634902498289|-0.013577213148582|6.2586217915866|54.90436040932|403.48567597411|0.627|0.353|0.27575|51|22|0.0031966333541537|0.093207582760775|69.75|2026-03-01|-0.30034|2008-12-07|0.32734|2008-12-14
2026-03-22 14:29:42|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|22.281532360464|17|2.3386966299133|-0.075|1|2|-0.11673|23.91|-0.34076|19|-0.22926688287058|9|31.33|0.14181|0.22012|0.304352012989|0.47709084655537|10234.590672398|70495.039769471|59775.000954606|0.618|0.434|0.23535|76|26|0.0046543721318315|0.081919879015436|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2026-03-22 14:29:43|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|209.72349254643|5|13.898534397461|0.0095|1|2|-0.06645|232.36|-0.16341|16|0.84275858020062|117|37.54|0.11147|0.17336|0.19453461949408|0.40006944439748|1010.7088314094|2195.418907155|2323.6000061035|0.629|0.343|0.20208|35|17|0.0036686494688923|0.067399135053111|261.69000244141|2025-10-12|-0.275|2001-09-23|0.23479|2007-08-05
2026-03-22 14:29:45|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|-216.94539579395|54|19.532152572277||0|0|0.64712|161.41|-0.07034|26|-0.070341162559068|26|43.16|0.2603|0.34522|0.4527240583187|0.65573921471038|2238.0705290318|3628.121563683|5059.8746321889|0.553|0.395|0.21112|38|13|0.0038031187241583|0.07349348493798|584.01000976562|2025-02-09|-0.30298|2025-08-10|0.49787|2000-03-26
2026-03-22 14:29:46|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|325.66452755016|45|15.372694734848|0.2318|1|1|0.23181|345.78|0.16632|60|0.16632242979223|60|46.14|0.10377|0.16606|0.18198017801741|0.29615256473141|753.80117301249|1683.2898301501|7912.5859916369|0.431|0.314|0.15877|51|13|0.0025190237797247|0.050390087609512|369.70001220703|2026-01-18|-0.18369|2020-03-22|0.22373|1991-03-17
2026-03-22 14:29:47|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|282.55861668179|45|21.583541333094|0.2878|1|2|0.23734|286.79|2.30621|126|2.3062101790915|126|38.57|0.06102|0.10945|0.1431165935286|0.23366308620303|1902.6256523839|5374.5608812891|4828.1145754588|0.607|0.426|0.16016|61|26|0.0024225281602002|0.054201030454735|363.04998779297|2000-09-03|-0.23221|2019-02-10|0.36252|2009-03-15
2026-03-22 14:29:48|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-46.787647996834|71|2.7733830725125||0|0|0.41449|37.01|-0.10239|30|-0.10238567554596|30|34.22|-0.02801|0.00364|-0.0027655277542911|0.04769087093578|56.391076997405|288.47558866929|2387.7419006514|0.721|0.412|0.1395|68|38|0.0017679974968711|0.042247058823529|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2026-03-22 14:29:50|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|71.996957557956|31|4.5562031104635|0.2816|1|2|0.24739|72.81|-0.23169|28|-0.04801123841414|23|26.55|-0.05646|-0.00188|-0.025115468442995|-0.022932734749855|51.736852586602|65.0222250613|212.52189470433|0.552|0.379|0.20352|29|11|0.0020994375|0.0659317|87.620002746582|2026-02-08|-0.26588|2020-03-22|0.3337|2020-04-12
2026-03-22 14:29:51|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-127.89614404235|5|8.8687143756081||0|0|0.18364|96.38|-0.11698|30|-0.11697830775346|30|41.26|-0.02313|0.02848|-0.013743163854618|0.038778454801246|44.777071203646|207.16043460737|2190.4544355554|0.621|0.397|0.14329|58|18|0.0018410763454318|0.045639027951606|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2026-03-22 14:29:53|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|-86.206270457208|54|6.3824794369419||0|0|0.27313|68.5|-0.1577|17|-0.1576982078564|17|33.16|-0.01675|0.05628|0.082317590572331|0.17998633256584|150.71190868393|496.35059044164|1600.4672112637|0.579|0.421|0.19056|38|15|0.0031442650418888|0.060143229246002|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2026-03-22 14:29:53|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|127.70121307565|83|6.4217874070709|0.408|1|2|0.3566|136.8|0.1267|22|-0.030404331999483|17|40.18|0.04644|0.11285|0.10470716936656|0.18183387739183|1469.233194447|2203.1067425149|19826.087467311|0.632|0.386|0.15689|57|22|0.0030331956155143|0.049856859190557|152.71000671387|2026-02-08|-0.45514|2024-04-14|0.36148|2009-03-15
2026-03-22 14:29:55|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|-8.9634303690202|3|0.79281011029108||0|0|0.18|6.15|0.0844|39|-0.12164623174026|42|36.29|0.05607|0.13867|0.07025318298192|0.15657211792003|106.07794465215|537.84689730813|102.50000158946|0.561|0.348|0.2216|66|23|0.0018013016270338|0.079032982895286|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2026-03-22 14:29:56|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-39.544436874532|21|3.004953079182|0.3609|-1|1|0.36088|31.79|-0.15205|17|0.54096459277842|70|33.96|-0.01583|0.04373|-0.021178413707987|0.043194198671801|14.758670499771|137.6151686686|4477.4650529982|0.614|0.329|0.17836|70|30|0.0025441551939925|0.060917730496454|68.449996948242|2024-08-18|-0.26729|2008-10-12|0.27657|2022-05-15
2026-03-22 14:29:58|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|28.798092481154|22|2.4815835504255|0.3759|1|1|0.37589|36.53|0.22095|72|-0.11599764407547|21|41.68|0.05844|0.13765|0.062502028206514|0.1563953024933|59.866126975858|319.22959376222|303.91012802085|0.544|0.351|0.25471|57|20|0.0021935460992908|0.079901497705465|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2026-03-22 14:30:00|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|5.4928842930792|16|0.40015989387552|0.1305|1|2|0.00622|6.47|0.1246|50|0.12459873696258|50|36.7|0.05487|0.16069|0.076805393294124|0.19201204509312|60.542853387359|234.55726191693|141.88596209165|0.667|0.481|0.27518|27|13|0.0023408946322068|0.083248697813121|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2026-03-22 14:30:01|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|-22.475707124865|18|1.6082856096149||0|0|0.25|17.58|-0.1975|11|-0.19749840301318|11|33.13|0.00542|0.07463|0.057622070839178|0.12356860066787|257.78242354422|814.93853696432|4088.3720072751|0.565|0.387|0.22682|62|25|0.0033818010622888|0.073318029937229|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2026-03-22 14:30:02|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|126.00229960831|47|5.5469311714274|0.0822|1|2|0.05563|132.65|0.36033|59|0.36033263573757|59|49.45|0.10822|0.15599|0.21501681326291|0.25019492210932|1572.7208116909|858.04062794588|533.15915743945|0.581|0.387|0.22004|31|16|0.0034450664977834|0.066475186827106|144.5|2026-02-08|-0.6087|2008-11-23|0.94475|2009-03-15
2026-03-22 14:30:03|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|86.333346422583|45|5.2754374446167||0|0|0.3556|91.11|-0.24555|6|-0.20130253057404|6|34|0.06411|0.14168|0.1926557526317|0.36202646541939|2948.2281415534|13449.135518895|101233.32998885|0.565|0.348|0.18412|69|23|0.0040153012552301|0.063071037656904|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2026-03-22 14:30:06|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|455.69726503577|46|30.356323418957|0.3963|1|1|0.39632|493.88|0.0013|26|0.30981169597772|47|38.89|0.11549|0.15959|0.17644040359448|0.33457412537113|354.4764188381|644.22767437768|1587.0179677507|0.737|0.474|0.19875|19|12|0.0045672704081633|0.063455293367347|556.52001953125|2026-03-15|-0.24722|2020-03-22|0.32054|2020-04-12
2026-03-22 14:30:06|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|-18.42392096606|58|0.87625082078456|0.1297|-1|1|0.12966|17.05|-0.01061|59|-0.01060601477598|59|41.46|-0.00139|0.03718|0.016266944574106|0.030686347787708|98.568889055899|129.03903031169|352.27270040362|0.48|0.36|0.15053|50|20|0.0012661643192488|0.049539511737089|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2026-03-22 14:30:08|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|26.906584979202|25|2.9023812630847|0.5826|1|1|0.58265|36.48|-0.19425|12|-0.19425460657596|12|36.51|0.03174|0.09156|0.087892421699517|0.1454952665188|538.46639324166|932.37679927562|838.62069751741|0.569|0.354|0.22677|65|25|0.0025926825198164|0.080356086775136|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2026-03-22 14:30:09|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|69.465228992455|18|4.8997596423091|-0.0151|1|1|-0.01512|72.29|-0.09968|26|-0.099683076291688|26|34.82|-0.02305|0.05343|0.0513037941471|0.10245547774157|121.76789957514|183.35723678257|635.23726000489|0.467|0.289|0.18235|45|15|0.0023845012626263|0.061165113636364|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2026-03-22 14:30:10|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|191.9641439431|55|12.913231474109||0|0|0.13552|210.14|-0.12462|25|-0.1246215666793|25|39.71|0.03236|0.08332|0.058919290191237|0.15798168294798|266.63457722993|955.31942702341|24722.352175927|0.644|0.356|0.14003|59|27|0.0028412432206925|0.045854501460159|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2026-03-22 14:30:12|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|-155.53915332712|16|8.0382545009609|-0.1154|-1|1|-0.11538|148.97|-0.10151|19|-0.10151360213576|19|30.09|-0.03725|0.01416|-0.042171599912768|0.0060050810664065|4.994367321962|58.39604265153|1932.1660244311|0.564|0.372|0.20407|78|34|0.002488950042337|0.069829513124471|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2026-03-22 14:30:13|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-26.179619451844|18|1.7024403676481|-0.057|-1|1|-0.05702|21.69|0.04881|20|0.048812842918699|20|26.3|-0.10182|-0.00446|-0.057178116380508|-0.029577623147211|36.262777241004|70.469113239757|127.58823843563|0.7|0.45|0.19633|20|11|0.0018982136279926|0.068212817679558|26.440000534058|2025-10-12|-0.42228|2016-11-06|0.15915|2025-07-06
2026-03-22 14:30:14|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|281.83324592839|45|14.352578704464|0.1439|1|1|0.14392|292.58|0.55854|109|0.55853773167735|109|54.18|0.11428|0.16258|0.25545799791445|0.34040423210556|432.48671682344|400.40049650912|626.24139325282|0.636|0.455|0.18119|11|7|0.00360609375|0.0558591875|333.85998535156|2026-02-15|-0.21658|2020-03-22|0.22363|2020-04-12
2026-03-22 14:30:15|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|72.865567294933|34|0.82164625663752|0.1228|1|1|0.12284|75.41|-0.02765|41|-0.027648567569325|41|41|0.12033|0.22875|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|3351.555718316|0.578|0.422|0.26921|45|16|0.0041868370607029|0.093295314164004|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2026-03-22 14:30:16|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|21.361011849406|4|1.3825689356578|-0.1352|1|1|-0.13516|22.14|-0.07162|13|-0.071621200663714|13|34.7|0.00148|0.05013|0.075071392195943|0.14709965760884|372.33997099757|1613.5650940329|9224.9999518817|0.536|0.406|0.14247|69|24|0.0024182019190655|0.046417972465582|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2026-03-22 14:30:18|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|17.593843817133|31|0.97448706314099|0.0999|1|1|0.09994|18.6|-0.00261|24|-0.0026101724660833|24|38.79|-0.00638|0.09383|0.05151789472532|0.19944257522601|137.33003197607|1165.3813711846|548.6725606457|0.541|0.279|0.18827|61|24|0.002240989148581|0.06695407345576|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2026-03-22 14:30:20|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|-23.043853538663|56|1.4914181290171|0.4082|-1|1|0.40816|18.27|0.00292|63|0.0029239815003297|63|43.37|0.06342|0.1249|0.075819134144217|0.16841172210524|371.20361329937|1074.146927658|2175.0001224024|0.685|0.389|0.20793|54|32|0.0025045807259074|0.069832949520234|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2026-03-22 14:30:21|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-228.5975745274|19|20.162542440936||0|0|0.28349|169.9|-0.14865|13|-0.14865369582785|13|37.17|0.02718|0.10156|0.11491424827161|0.18917251906996|978.91991903842|2351.9293018662|3230.0377662265|0.594|0.422|0.21197|64|21|0.003096508135169|0.073615844806008|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2026-03-22 14:30:22|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|-18.60548676493|2|1.1235122331058||0|0|0.00789|15.09|-0.08373|37|-0.083734958516892|37|35.09|-0.01027|0.05125|0.058962154336815|0.14604594484294|236.89144432669|1664.0600694299|1384.4036413297|0.588|0.412|0.17191|68|25|0.0024826099706745|0.061210356095517|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2026-03-22 14:30:24|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|-179.89582055787|6|9.3124517699093|-0.0404|-1|1|-0.04039|158.43|-0.0894|4|-0.089398851014329|4|33|-0.04773|0.00218|0.014765258005036|0.16450211062147|62.945035148492|343.56771975183|2263.285609654|0.656|0.313|0.19403|32|17|0.0040219698397738|0.061531583411876|189.35000610352|2025-08-10|-0.29191|2008-10-26|0.43661|2008-11-02
2026-03-22 14:30:26|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|-85.360373485102|1|5.3867909073876||0|0|0|66.62|0.07672|47|0.076723878014359|47|37.45|-0.0171|0.02884|-0.0093758234063017|0.031033670708164|44.054435120376|157.11204585218|1052.4487132628|0.609|0.375|0.1573|64|27|0.0016266124322069|0.050989290780142|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2026-03-22 14:30:27|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
2026-03-22 14:30:27|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-301.25037191469|1|12.471788400276||1|0|0|257.68|-0.04354|30|-0.043539626691219|30|36.32|-0.0144|0.05158|0.058523804118001|0.14207565318989|346.14869942635|1651.8652167557|36292.957811747|0.591|0.394|0.14662|66|23|0.0031238256153525|0.049876270337922|303.1549987793|2026-02-15|-0.25709|1987-10-25|0.19198|2000-03-19
2026-03-22 14:30:29|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|80.429176992774|37|5.9268977364924||0|0|-0.08571|81.39|0.25251|60|0.25250587354553|60|37.41|0.01424|0.10205|0.061073088408749|0.14671847022613|197.95447011311|676.688964823|3118.3909065506|0.556|0.333|0.20125|63|24|0.0027423025491015|0.062469598829921|106.0299987793|2024-12-01|-0.76558|2017-05-14|0.2669|2009-07-26
2026-03-22 14:30:30|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|-47.790106593961|2|3.9308690426729|0.0937|-1|1|0.09369|33.76|-0.12087|13|0.16822945954571|55|36.3|-0.02734|0.02919|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|429.51651078965|0.455|0.303|0.1857|66|25|0.0015855903212349|0.060293779724656|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2026-03-22 14:30:33|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-29.000131199324|3|1.8550439111271||0|0|0.01943|23.21|-0.14071|17|-0.1386696769947|23|27.47|-0.01806|0.03645|-0.019417048702996|0.055382140605006|9.985919889355|119.64657081332|341.32350637426|0.621|0.397|0.22068|58|27|0.0024360626959248|0.074519962382445|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2026-03-22 14:30:34|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-27.732406345993|55|1.5011956728163||0|0|0.09302|24.57|-0.16927|11|-0.16927323994013|11|34.22|-0.00134|0.05847|0.027080123104749|0.071743420736616|130.47254660681|302.07433056734|3190.9091303172|0.588|0.368|0.18601|68|25|0.0025089794204116|0.061386337673247|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2026-03-22 14:30:35|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|96.02067148477|36|14.355664459459|0.5458|1|1|0.54576|115.36|-0.22797|15|-0.22797426087634|15|38.8|0.14369|0.19881|-0.012842296916067|0.027073211431452|36.559110903307|77.407067965959|468.94308464015|0.68|0.4|0.27514|25|16|0.0034079104477612|0.084324965174129|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.40416|2026-02-15
2026-03-22 14:30:36|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|89.719635234818|6|7.3976883951718|-0.0035|1|2|-0.09305|99.61|-0.18874|7|-0.18874051367081|7|32.51|-0.01883|0.02974|0.018856710574349|0.06145192148878|88.087500437887|178.89285095242|1464.8529090642|0.581|0.419|0.17669|43|24|0.00281988595866|0.057398681397006|130.24000549316|2024-10-27|-0.21663|2020-03-22|0.24136|2009-01-04
2026-03-22 14:30:37|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|-156.58436990093|18|9.2081248770505||0|0|0.00256|128.44|-0.04714|19|-0.047136267174465|19|32.16|0.00969|0.07919|0.072018991944192|0.16943429822715|557.30590411351|2496.953714244|29190.909803948|0.622|0.365|0.17914|74|30|0.0036827743012098|0.065302870254485|168.44000244141|2025-10-26|-0.24331|2020-03-22|0.52486|2008-11-30
2026-03-22 14:30:39|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|186.50512609541|23|14.941930934042|0.2128|1|1|0.2128|199.93|-0.16124|13|-0.16123950119857|13|35.77|-0.03179|0.04967|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|12265.643758322|0.607|0.377|0.21656|61|25|0.0034473003629764|0.069716175136116|236|2026-03-08|-0.32213|2001-09-23|0.29412|1987-12-20
2026-03-22 14:30:40|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|-53.167629605746|24|5.1225428204458||0|0|0.25074|38.13|-0.19622|8|-0.12384577433693|13|35.97|0.08164|0.15949|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|47662.502400484|0.5|0.333|0.17161|66|21|0.0038415394242803|0.05892469753859|82.679901123047|2025-01-12|-0.34841|1999-05-30|0.38095|1986-08-17
2026-03-22 14:30:42|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|96.016683695153|4|6.6939243769221|-0.143|1|1|-0.14299|99.37|0.0982|20|-0.03181504940974|42|31.79|-0.02972|0.01178|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|284.3204594489|0.564|0.333|0.1335|39|19|0.0012964199517297|0.043524239742558|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2026-03-22 14:30:42|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|122.98017926813|45|7.6589262095728|0.4067|1|2|0.32442|129.7|0.24393|66|0.24392778812414|66|38.56|0.06995|0.13498|0.072508149571691|0.12494780993382|342.33870832027|827.68288453358|16212.499376945|0.541|0.41|0.19302|61|22|0.0032772871452421|0.061154883138564|146.49000549316|2026-03-01|-0.53991|2002-06-09|0.32722|2002-06-16
2026-03-22 14:30:44|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|37.472870166867|1|0.81570996980905||0|0|0|39.95|0.217|44|0.21700121544046|44|34.82|-0.04924|0.0522|-0.07508277328095|0.021150826959497|-15.678972542619|104.704934367|242.41505990672|0.436|0.231|0.23094|39|13|0.0032063622974963|0.087155110456554|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2026-03-22 14:30:46|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
2026-03-22 14:30:47|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|81.643369916063|11|0.60387603343153|0.0375|1|2|0.00858|83.44|0.39431|63|0.39430958242083|63|41.63|0.02102|0.06445|0.065289514745159|0.11861396241831|324.56145067285|655.67703988596|3954.5026819831|0.596|0.421|0.14128|57|26|0.0019884011749895|0.043922362568191|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.18895|2024-08-11
2026-03-22 14:30:48|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|-22.793512465545|2|1.2370040025937|-0.027|-1|1|-0.02698|19.41|0.05166|36|0.05165849169394|36|38.65|0.04303|0.08523|0.087668332418031|0.15832368262069|587.50460651211|1122.2179956979|1032.4468030129|0.581|0.371|0.15236|62|28|0.0021788151856487|0.059932878598248|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2026-03-22 14:30:50|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|-113.42795241211|40|5.3444015384327|0.2345|-1|1|0.23455|98.2|-0.08534|17|-0.085341520672309|17|31.86|-0.02911|0.00666|0.011794640416577|0.077587783724195|97.157056234094|564.17684726405|4423.42322895|0.676|0.392|0.13033|74|35|0.0020406466416354|0.041717025448477|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2026-03-22 14:30:51|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|20.982063547588|6|0.86966099381106|-0.0029|1|2|-0.01629|22.34|-0.09328|19|-0.093283613820144|19|32.47|-0.01201|0.02408|0.033315368718785|0.055340220822197|147.62392502479|210.46614709459|503.15315010544|0.582|0.364|0.15793|55|27|0.001874332774986|0.052700603015075|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2026-03-22 14:30:53|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|29.816385928986|8|1.2848149425455||0|0|0.07707|32.84|0.44766|46|0.4476553443929|46|33.96|-0.00784|0.02676|-0.0056822188809856|0.038843758737086|81.120190837614|121.85931292303|105.76489842032|0.478|0.348|0.15496|23|10|0.00082879441624366|0.052316002538071|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2026-03-22 14:30:54|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|-117.83127552313|24|9.9405630768616|0.2361|-1|1|0.23612|90|-0.1929|12|-0.19290311588496|12|39.75|0.08709|0.14343|0.16753423480494|0.26858164054425|321.70629579624|418.80884207314|928.79260987997|0.65|0.45|0.21454|20|11|0.0039555501222494|0.070934547677262|170.39999389648|2025-02-02|-0.24773|2020-03-22|0.28789|2020-03-29
2026-03-22 14:30:55|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|-19.785702616423|2|2.3231509230037||0|0|0.0569|12.43|0.03049|33|0.030492599256134|33|36.75|0.02373|0.09296|-0.036085867601818|0.021391775560588|10.660297755268|72.900487803374|650.78536766486|0.604|0.354|0.23716|48|24|0.0030135864022663|0.08076895184136|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2026-03-22 14:30:56|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|61.226234705147|6|4.2995884316178|0.0274|1|1|0.02737|73.2|-0.13618|10|0.1216240253196|64|37.97|0.02706|0.10924|0.025914926655722|0.11067847647563|96.319748242407|570.63970650436|7393.9390144547|0.635|0.365|0.18666|63|30|0.0029222569879015|0.058050283687943|76.580001831055|2026-03-15|-0.68138|1988-11-06|0.34316|1988-09-18
2026-03-22 14:30:57|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|306.57997145819|45|20.311505545644|0.5328|1|1|0.5328|352.85|-0.03155|22|0.16809929873414|54|33.14|-0.00874|0.04778|0.017011496590501|0.092147369150357|88.265792931051|532.39277916957|4880.3596842692|0.634|0.352|0.18776|71|35|0.0025808385481852|0.058895327492699|379.23001098633|2026-03-08|-0.26701|1990-09-30|0.28345|1999-04-18
2026-03-22 14:30:59|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|241.49275196609|4|14.479751827049|-0.0903|1|1|-0.09034|263|-0.14403|16|-0.1525166872152|9|35.73|0.08648|0.15282|0.16951305669513|0.37165296727056|102.21335499423|449.55239160164|809.23076923077|0.556|0.333|0.16774|45|18|0.002444990689013|0.060697908131595|293.7200012207|2025-10-26|-0.36235|2002-10-06|0.36337|1997-12-28
2026-03-22 14:31:00|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-12.767217182623|1|0.9240724323548||1|0|0|9.55|-0.03438|37|-0.034378173992425|37|35.25|0.01942|0.08701|0.081770335047718|0.12087829963511|649.95688117406|864.16247253883|2273.8096402143|0.529|0.353|0.17855|68|22|0.0022936795994994|0.057841168126825|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2026-03-22 14:31:02|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|-121.97768320331|14|9.4452270325337||0|0|0.1615|90.55|-0.18158|18|-0.18158393056933|18|41.1|0.06734|0.16329|0.1840998973437|0.31665377034225|2807.1976409959|6906.9443254385|7019.3802891038|0.569|0.362|0.23825|58|22|0.0037917730496454|0.081031443471006|186.2282409668|2024-09-22|-0.56371|1997-11-09|0.95251|2008-11-30
2026-03-22 14:31:03|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|-42.230951736852|4|2.8697852463974||0|0|0.01429|33.81|-0.35369|19|0.077282517689253|68|37.41|0.02495|0.07515|0.033788045740777|0.10731931380697|120.94744212607|581.90718328618|746.35761164174|0.5|0.344|0.18509|64|23|0.0026633291614518|0.065820771798081|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2026-03-22 14:31:05|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|-34.831836195443|35|2.2366203129339||0|0|0.12154|28.26|-0.2375|21|-0.23749705579323|21|40.54|0.05186|0.13754|0.095519504709741|0.20125884097203|110.61882052217|178.73645840794|1503.1915053489|0.464|0.286|0.19525|28|10|0.0034337810094098|0.0663|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2026-03-22 14:31:06|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|568.76343580834|25|33.349513506065|0.2571|1|2|0.24369|627.43|-0.0796|45|-0.079603303772143|45|38.88|0.04928|0.10291|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|2345.5326829001|0.561|0.415|0.14493|41|15|0.0025365389369592|0.048237707045735|692|2026-03-08|-0.21714|1999-10-17|0.19628|2020-03-29
2026-03-22 14:31:07|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|99.227598232455|137|4.0048571870051||0|0|0.66509|105.6|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|14873.239671207|0.475|0.279|0.14165|61|20|0.0027475594493116|0.046181430955361|114.90000152588|2026-02-15|-0.27136|2008-10-12|0.23134|1982-10-10
2026-03-22 14:31:09|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|-281.29392517681|2|15.739642742855||0|0|0.05455|224.63|-0.11085|9|-0.11084913013878|9|29.22|-0.01157|0.06675|0.11722595379035|0.18569044349372|1065.0846559327|2998.8832547107|112315.00076778|0.512|0.378|0.20114|82|27|0.0041920817688778|0.065339549436796|293.05999755859|2026-02-15|-0.31226|2020-03-22|0.31073|2020-03-29
2026-03-22 14:31:10|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-10.095417991726|3|1.1351393909748||0|0|0.01964|6.49|-0.12037|35|2.4595915720317|24|38.63|0.07236|0.13783|0.14988557618107|0.27810307527463|1803.2420266251|3740.5021862693|618.09524436657|0.629|0.371|0.19792|62|28|0.0021166624947851|0.065915573633709|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.81433|2024-08-11
2026-03-22 14:31:12|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|55.695670987695|7|6.1364428515139|0.3307|1|1|0.33067|73.32|-0.0239|92|-0.023898489415752|92|43.32|0.09058|0.14805|0.036787427448472|0.07673288980988|124.32610628901|134.97348673294|328.78924754837|0.474|0.263|0.20984|19|7|0.0026428347406514|0.067283667068758|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2026-03-22 14:31:13|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|-232.23462680459|2|11.382375092904||0|0|-0.00963|198.15|0.00238|36|0.0023785111020611|36|35.24|0.04186|0.1007|0.12531339928934|0.23234309048862|1775.549262206|4522.7917617292|40438.773477539|0.618|0.382|0.14251|68|28|0.0031940342094285|0.046019557780559|239|2026-02-15|-0.22642|1987-10-25|0.25177|2020-04-12
2026-03-22 14:31:14|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|16.707743341943|13|1.3536283856844|-0.0438|1|1|-0.0438|18.12|0.31561|65|0.31561354847999|65|35.3|0.02377|0.07246|0.13150467423462|0.12189022845044|593.85844269031|277.30272867029|109.81818690445|0.532|0.362|0.2|47|19|0.0019368282465589|0.06591947336924|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2026-03-22 14:31:15|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|-23.112437417982|3|1.8391457169843|0.0219|-1|1|0.02189|17.87|0.24496|26|0.2449635400545|26|37.04|0.02686|0.10433|0.072205264058129|0.16389292006147|211.76316195782|684.49981926059|228.80923137207|0.625|0.396|0.23563|48|22|0.0023505056179775|0.083219870786517|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2026-03-22 14:31:17|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
2026-03-22 14:31:18|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|188.11064142771|7|15.334785478686|0.1883|1|2|0.14547|232.53|-0.24015|6|-0.0026199895721069|32|30.52|-0.00506|0.06204|-0.0023231074709984|0.12232832537927|44.087511192822|168.223376373|1248.8184119162|0.6|0.36|0.24639|25|12|0.004807022106632|0.075285578673602|242.97999572754|2026-03-22|-0.36347|2020-03-15|0.27767|2020-04-12
2026-03-22 14:31:20|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|-198.35605366944|38|9.1536856754594|0.1795|-1|1|0.17947|176.48|-0.06752|18|-0.067520191457862|18|40.69|0.00822|0.06308|0.090881783795848|0.14941244314398|381.31168446124|588.3305242488|7059.1998291016|0.5|0.345|0.15288|58|20|0.0023675552774301|0.046594055068836|248|2025-04-06|-0.36494|2004-10-17|0.26583|2000-03-19
2026-03-22 14:31:21|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|-691.33003195429|1|38.480015941144||1|0|0|560.69|-0.00601|44|-0.0060098116326244|44|34.88|-0.00283|0.06373|0.070004493543791|0.15444398534198|184.51890442474|652.21157656235|2277.3760492644|0.542|0.396|0.17546|48|15|0.0028195400238949|0.062291403823178|710.96997070312|2026-02-15|-0.23529|2008-10-05|0.38583|2008-11-30
2026-03-22 14:31:22|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|-75.063677788668|2|4.844609260855||0|0|0.04356|58.84|-0.15576|5|-0.15575685276546|5|38.65|0.02766|0.09483|0.078893241095149|0.16040365920263|319.75591266756|835.85060656545|2382.1862134024|0.548|0.339|0.19187|62|25|0.002469653733834|0.065461222361285|86.699996948242|2024-10-20|-0.25936|2020-03-22|0.30321|2009-03-15
2026-03-22 14:31:23|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|-578.25073016406|6|25.371906799479|0.0425|-1|1|0.04252|496.32|-0.12099|9|0.045652137068694|29|36.75|0.07926|0.13121|0.22257713671072|0.5232313351132|661.66666235675|2940.8465109856|11053.898276717|0.643|0.357|0.17971|28|14|0.0054338104448743|0.057841528046422|601.77001953125|2025-08-24|-0.21699|2020-03-22|0.23278|2006-11-05
2026-03-22 14:31:24|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|-20.397076127804|6|1.6283586812936|0.0996|-1|1|0.09957|14.83|-0.1806|39|-0.18059706463796|39|38.5|-0.00025|0.07905|0.060815189095673|0.093231871923213|164.54029885033|223.0825052103|737.81094497857|0.629|0.387|0.25096|62|31|0.0023459615384615|0.075680994983278|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2026-03-22 14:31:27|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|-70.286542803161|44|4.8738472958779||0|0|0.25144|53.23|-0.1168|15|0.0077317890865374|33|32.69|-0.02116|0.03012|0.02085982528653|0.087700525002031|91.865044850737|374.49236794085|7193.2430886804|0.556|0.333|0.14773|72|27|0.0024083729662078|0.04626392991239|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2026-03-22 14:31:28|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|821.86415153934|72|54.126405005286|0.5287|1|2|0.44509|885.84|-0.13277|13|2.1661012766871|196|34.78|0.07157|0.11596|0.1292086768689|0.25131668965703|777.11952358997|2409.5141732845|5388.3211561967|0.778|0.467|0.18162|45|28|0.0034541503667482|0.05788912591687|999|2026-03-08|-0.43775|1999-05-02|0.21801|2000-06-11
2026-03-22 14:31:29|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|-101.0441189692|2|4.4905402158879||0|0|0.01125|86.16|-0.15109|22|-0.070556355870636|12|34.23|0.02236|0.07802|0.11154288410202|0.20663495435472|561.84617003191|1905.1023825424|17232.000732422|0.614|0.4|0.16416|70|30|0.0029247392574051|0.054801956612432|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2026-03-22 14:31:30|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|-81.528067991407|51|4.0576894830568||0|0|0.00738|68.56|0.0872|87|0.087202912355993|87|38.35|-0.02815|0.01793|-0.041525474185854|-0.015476357862164|35.176973622511|70.597388723963|502.27105842202|0.588|0.382|0.18281|34|17|0.0025126883308715|0.062516011816839|89.050003051758|2024-12-01|-0.3433|2008-11-23|0.55616|2008-11-30
2026-03-22 14:31:31|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|-1452.2805553923|3|81.968518464104||0|0|0.00427|1204.48|-0.07825|29|-0.078249496381116|29|35.17|-0.00885|0.05149|0.054964929441616|0.20054246309753|164.21496719027|1021.4749165128|8094.6234624004|0.619|0.357|0.17907|42|17|0.0038549357674104|0.059421703853955|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2026-03-22 14:31:33|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|31.1274944749|37|3.0888527639129|-0.0675|1|1|-0.06749|35.37|-0.20054|32|-0.20054081369261|32|36.42|0.01693|0.10285|0.062300264967379|0.11374616258839|192.01917256401|373.16326158065|1286.1817793413|0.509|0.377|0.25411|53|23|0.0036374465920651|0.087069471007121|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2026-03-22 14:31:34|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-140.25544770485|40|5.1668168171446|0.1802|-1|1|0.1802|121.79|0.45992|64|0.45991679701348|64|39|0.0158|0.04105|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|563.32098144288|0.595|0.31|0.12625|42|23|0.0016191293977341|0.045459016100179|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2026-03-22 14:31:35|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|-129.42714240917|3|9.6557131699993|0.1039|-1|1|0.10394|96.21|-0.18591|4|-0.18591247825111|4|29.5|-0.00432|0.0619|0.073236985668781|0.095247511035151|304.66048072646|289.03837494189|1419.0264912572|0.583|0.4|0.22842|60|30|0.0032066139954853|0.07524335214447|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2026-03-22 14:31:36|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-52.385236935027|2|3.2025789274796||0|0|0.05068|41.4|-0.15746|5|-0.15745745702219|5|29.95|-0.05975|0.00454|-0.036020122436137|-0.0010300818663734|5.5285175614571|60.201472463417|720.00002653703|0.663|0.413|0.17724|80|36|0.0017468335419274|0.058916332916145|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2026-03-22 14:31:37|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|-520.41557826926|7|31.355334035813||0|0|0.03839|435.12|-0.14795|19|0.25281066396244|69|34.84|0.00816|0.06882|0.093222427924328|0.18549396457187|369.84897047387|1007.6321451779|3551.9999601403|0.632|0.447|0.18691|38|17|0.0037136090225564|0.058510413533835|546.88000488281|2026-01-18|-0.24089|2008-05-25|0.32711|2008-11-02
2026-03-22 14:31:39|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|-190.15630572721|3|10.439892511621|-0.0075|-1|1|-0.00749|161.47|0.1704|36|0.17040076428508|36|35.9|0.03409|0.08286|0.075032006047502|0.19936275564352|162.02522589479|925.12963999589|2333.3814948045|0.542|0.333|0.19988|48|23|0.003675547826087|0.074725524637681|192.67999267578|2026-01-18|-0.59532|2008-10-12|0.9876|2008-10-19
2026-03-22 14:31:40|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-30.903468801051|23|3.1918506948661|0.1954|-1|1|0.19543|23.59|0.4252|151|2.1041303338848|96|49.73|0.38978|0.45766|0.82706642541504|1.616810211355|6231.2241689443|2686.1804699801|156.84840566769|0.5|0.227|0.2399|22|11|0.0024072849462366|0.086857383512545|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2026-03-22 14:31:41|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|408.38856473813|7|22.490185939893|0.0715|1|1|0.07146|452.35|-0.12335|9|-0.12335465728738|9|33.68|0.00227|0.07102|0.015149444951967|0.10950105348948|42.679415769215|510.74497144478|9175.456832743|0.563|0.352|0.20821|71|28|0.0031890029203171|0.068710980392157|507.82000732422|2024-11-17|-0.32225|1987-10-25|0.31422|2008-11-30
2026-03-22 14:31:42|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|-96.810814375591|7|5.3908141233358||0|0|-0.0178|86.34|-0.16212|8|0.32477401712392|68|34.19|0.06826|0.13788|0.20180497189186|0.4251976394735|518.46637440964|1763.7396178022|1726.7999267578|0.611|0.361|0.21228|36|17|0.0035949959579628|0.064344987873888|101.78500366211|2026-01-18|-0.3|2002-07-21|0.32895|2004-12-19
2026-03-22 14:31:43|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-10.634415013751|33|0.82230507769882|0.3521|-1|1|0.35214|8.04|-0.13294|5|-0.13294080502222|5|29.5|-0.03493|0.01776|-0.05124923081817|-0.012946693458878|32.538610947131|61.978389133977|47.321954503616|0.7|0.5|0.21213|20|11|0.00037490353697749|0.074273794212219|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2026-03-22 14:31:44|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|-117.13805523052|10|6.6472477174455|0.0263|-1|1|0.02629|101.11|-0.06044|21|-0.060441553638021|21|34.11|0.31648|0.61729|-0.021340306726886|0.019455981023976|21.947961813759|60.512808868993|5982.8400702333|0.565|0.37|0.26704|46|20|0.0052928833967047|0.09650799112801|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2026-03-22 14:31:45|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-5.1113315612232|59|0.4687772125057||0|0|0.52875|3.36|-0.33062|10|-0.33061595180973|10|35.44|0.04319|0.12319|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|699.99999379119|0.561|0.364|0.20375|66|25|0.0020652231956612|0.064870371297455|55.450000762939|2016-08-21|-0.31727|2025-11-02|0.39002|2024-07-28
2026-03-22 14:31:47|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-136.95870698431|1|11.167902989319||0|0|0|95.8|0.14149|30|0.14148793391578|30|34.24|0.00046|0.0813|-0.019025416488441|0.018493165611563|22.163140057798|113.96593600463|690.20174540263|0.571|0.4|0.221|70|25|0.0022411222361285|0.072937188151857|134.88000488281|2026-02-01|-0.35338|1987-10-11|0.38467|1998-09-06
2026-03-22 14:31:48|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|-31.14684047182|24|1.5591273354366||0|0|0.06455|27.39|-0.15947|14|0.48970367025228|90|35.67|-0.01528|0.02743|0.02600812244651|0.064750632611847|109.75434484696|124.00494236962|173.35442442406|0.5|0.278|0.17715|18|7|0.001606962406015|0.054858932330827|35.580001831055|2025-08-10|-0.17908|2020-03-22|0.17597|2020-04-12
2026-03-22 14:31:49|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|-27.257013815409|24|1.3238334366013||0|0|0.06711|24.05|0.13484|67|0.80408166379345|64|35.67|-0.02604|0.02073|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|153.96926641014|0.5|0.278|0.18637|18|9|0.0014124511278195|0.056028586466165|31.610000610352|2025-10-05|-0.16759|2026-02-08|0.16015|2020-04-12
2026-03-22 14:31:50|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|80.621964533818|25|4.3297812522366|0.1535|1|2|0.11791|89.5|-0.08748|42|0.13995864242706|33|43.15|0.01705|0.05641|0.017925915923831|0.072937285127248|136.17598539216|384.80434785687|5849.6733120003|0.691|0.4|0.12839|55|29|0.0021141635377555|0.040452578222778|95.910003662109|2026-03-01|-0.23388|2008-10-12|0.20965|2020-03-29
2026-03-22 14:31:52|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
2026-03-22 14:31:52|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|41.603026185458|104|1.8841523784325||0|0|0.62762|45.02|0.04059|61|0.04059324645244|61|50.98|0.05178|0.09455|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|1637.0909257369|0.533|0.378|0.137|45|16|0.0016325323320818|0.043329144764289|47.958099365234|2026-03-22|-0.21993|2008-10-12|0.18186|2020-04-12
2026-03-22 14:31:54|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|22.81811949217|70|0.56312673421809||0|0|0.24357|24.66|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|4566.6664569466|0.587|0.397|0.24183|63|19|0.0034423619371283|0.080753780798641|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2026-03-22 14:31:55|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|-322.56949687963|1|12.158165219642||1|0|0|281.09|0.09882|38|0.098823341622942|38|33.6|-0.03561|0.02044|0.04046760751618|0.084405912903885|208.95181700644|430.09914055594|6110.6522209883|0.588|0.382|0.18422|68|27|0.0025712735229759|0.055771934354486|319.94000244141|2026-02-15|-0.19677|2008-10-05|0.20394|2000-03-19
2026-03-22 14:31:58|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|130.88085870299|40|7.7256167735517|0.243|1|2|0.21359|135.74|-0.14273|14|0.27150631855047|67|38.57|0.08378|0.13132|0.14829337603375|0.25696240076381|2933.892061531|4855.7475012948|16967.50043381|0.639|0.393|0.13489|61|21|0.00285|0.049722173913044|157.59989929199|2026-01-25|-0.19862|2008-10-05|0.23955|2009-03-15
2026-03-22 14:31:59|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|644.3783451291|10|36.795721571002|0.1224|1|2|0.06005|706.95|0.07181|36|0.071809227213345|36|31.84|0.00572|0.06384|-0.022255063030673|0.01789809168126|16.585943591533|103.65599715463|10171.942900841|0.64|0.413|0.16728|75|36|0.0027210387984981|0.052062348769295|774|2026-03-08|-0.2634|2008-10-12|0.23674|1997-07-06
2026-03-22 14:32:00|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|-25.451082629253|21|1.5586943369076|0.2045|-1|1|0.20448|20.97|0.12752|34|0.12752384169544|34|29.58|-0.04577|0.05024|0.023366711724422|0.083117696146783|13.371491015453|178.65977971595|3615.5172270274|0.625|0.391|0.26196|64|27|0.0039479926816519|0.085111698902248|32.215000152588|2025-08-17|-0.40566|1992-10-11|0.4127|1992-10-18
2026-03-22 14:32:01|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|17.569639021287|11|2.4472657054903||0|0|-0.22748|18.95|-0.28631|9|-0.046109328996793|21|27.08|-0.13108|-0.05874|-0.09354155184314|-0.047067555931771|19.223156578114|57.311803348067|76.442114010048|0.6|0.36|0.24663|25|8|0.0025007132459971|0.093588689956332|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2026-03-22 14:32:02|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|16.547724743408|20|1.3146792650298|0.213|1|1|0.21299|18.68|-0.17231|20|-0.15933826114202|21|32.21|-0.03513|0.02743|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|376.61290648204|0.511|0.319|0.26095|47|20|0.0031308219178082|0.092395322896282|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2026-03-22 14:32:04|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|135.28675543335|45|15.852331822644|0.1955|1|2|-0.08417|145.8|-0.90408|6|1.1887434277611|89|31.97|-0.02968|0.05889|0.030768472932816|0.20494910406586|11.65813070899|558.43627781824|1440.7115088984|0.629|0.371|0.2158|35|16|0.0036826655202064|0.070417291487532|189.96000671387|2026-03-01|-0.30349|2008-10-12|0.43103|2017-07-16
2026-03-22 14:32:05|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|150.90618675469|37|11.646686918256||0|0|0.11362|158.58|0.18123|62|0.16576174892987|75|37.48|0.03563|0.10603|0.10938939232559|0.24296911026237|672.47179794811|3975.8407904748|20330.770211248|0.635|0.381|0.21136|63|30|0.0033849687108886|0.067365702962036|203|2024-04-14|-0.21664|2008-10-05|0.26167|2008-11-30
2026-03-22 14:32:06|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|47.797738547003|5|3.7474201537252|0.293|1|2|0.1711|60.71|-0.01969|27|-0.019693019181457|27|43.51|0.02962|0.07857|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|553.41839203907|0.527|0.364|0.18447|55|23|0.0018497455152274|0.063620746766792|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2026-03-22 14:32:08|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|67.735737297395|5|6.3597921146575|-0.0985|1|1|-0.09849|75.06|0.07817|62|0.069134936589032|52|35.72|0.00549|0.06092|0.056000356881566|0.13073229122121|415.41503231995|1355.1164051254|5212.4996233318|0.642|0.388|0.16535|67|31|0.0024240759282436|0.052175223195661|107|2024-11-10|-0.24271|2002-06-16|0.20678|2020-11-15
2026-03-22 14:32:09|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|73.437044847565|8|4.986819350535|0.1265|1|1|0.12653|89.21|0.40582|68|0.40581588986916|68|38.77|0.03601|0.10259|0.079621271356939|0.1388285618748|374.58874941708|744.72003849641|2084.3456708257|0.443|0.311|0.16762|61|18|0.0023094477234401|0.057385876897133|118.06999969482|2024-11-24|-0.49812|2020-03-15|0.31238|2020-04-12
2026-03-22 14:32:11|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|-212.28310362704|19|20.958346808935|0.3283|-1|1|0.32834|149.68|0.26617|22|0.26617153322544|22|39.81|0.18787|0.28621|0.53095230354069|0.77890816730738|15250.279103888|40572.815125536|213828.56005504|0.481|0.346|0.2312|52|19|0.0055413409961686|0.081901518199234|345.7200012207|2025-09-14|-0.31579|1987-10-25|0.38547|1999-06-20
2026-03-22 14:32:13|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|-248.85025764364|1|13.129252039255||0|0|0|202.73|-0.0592|17|-0.059203936638051|17|45.47|0.0584|0.11827|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1689.4166310628|0.433|0.267|0.17917|30|9|0.0029045894428153|0.058318804985337|250.82000732422|2024-12-01|-0.2284|2008-12-07|0.21977|2008-11-30
2026-03-22 14:32:14|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|-1041.5478777313|2|46.620125910431|-0.0051|-1|1|-0.00511|894.41|-0.26143|7|0.66089216925967|92|32.38|-0.01601|0.05278|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|26000.289484507|0.608|0.365|0.1835|74|31|0.0032588277012933|0.059568356278682|1034.9599609375|2026-03-01|-0.27003|2020-03-22|0.25352|2020-04-12
2026-03-22 14:32:15|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|29.73350534232|19|0.52716506391239|0.2558|1|2|0.00804|31.33|-0.06872|11|-0.068721882838566|11|38.88|-0.0527|0.02913|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1614.9484020425|0.558|0.419|0.19892|43|19|0.0026775680473373|0.063850224852071|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.35602|2024-12-15
2026-03-22 14:32:16|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|-104.9409613704|3|5.6257367165649||0|0|0.06163|86.49|0.31031|62|0.31030596421165|62|27.85|-0.03109|0.02155|-0.006167512488199|0.071620268534863|27.124393885127|410.06310282998|12012.499225968|0.593|0.349|0.18087|86|40|0.0029293575302461|0.056509962453066|113.94999694824|2025-10-05|-0.33594|2020-03-22|0.25862|2020-03-29
2026-03-22 14:32:18|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
2026-03-22 14:32:20|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|-110.6916038068|3|7.9930340936397|0.0591|-1|1|0.05912|85.94|-0.14637|7|-0.14637350535757|7|32.36|-0.01086|0.04382|0.035019940507473|0.086734000789963|163.87001407151|667.32326383037|2455.428641183|0.649|0.446|0.19208|74|35|0.0024320734251147|0.063446111806425|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2026-03-22 14:32:21|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-13.998535384323|33|1.38201180749|0.5898|-1|1|0.5898|9.25|-0.22241|23|-0.22241381941171|23|41.79|0.04947|0.09498|0.1229548517121|0.24006291862551|242.5359398618|483.43142533977|80.434782608696|0.595|0.357|0.21558|42|23|0.0010945998880806|0.071831958589815|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2026-03-22 14:32:22|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|23.626439453618|25|1.2569531675436||0|0|-0.01461|26.97|-0.17251|17|-0.17250584567048|17|37.67|0.06313|0.10101|0.12597267104557|0.22545507140944|337.10614232361|761.40275089021|3548.6841647083|0.667|0.413|0.15761|63|35|0.0021368794326241|0.05204280350438|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.15194|2025-10-05
2026-03-22 14:32:23|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|15.894657148239|23|0.99338809645572|0.0811|1|2|0.05481|17.32|0.35698|122|0.35698255515015|122|41.67|0.02172|0.06729|0.00080655601102753|-0.0033320877846005|47.472204131965|56.910600112818|155.75539454202|0.596|0.333|0.17918|57|27|0.0014306800166875|0.053665031289111|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2026-03-22 14:32:26|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|160.61849415557|8|10.850841143584|-0.091|1|1|-0.09101|163.11|-0.11509|27|0.61468986810932|63|32.14|-0.0363|0.01618|0.0017104517456492|0.046374091199557|80.138092098589|145.18476858696|331.86163895533|0.69|0.414|0.13111|29|16|0.001835303514377|0.044717476038339|191.30000305176|2026-03-01|-0.23157|2020-03-22|0.13194|2020-03-29
2026-03-22 14:32:26|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|145.00462089803|37|10.000959598931||0|0|0.33225|175.47|0.07689|59|0.025203942092401|37|30.04|-0.00731|0.03189|0.0078362516091874|0.075895245152737|86.134060150561|144.20351976561|474.24324654244|0.478|0.304|0.20523|23|8|0.0031738651994498|0.062681403026135|179.01499938965|2026-03-22|-0.21558|2020-03-15|0.25878|2020-11-15
2026-03-22 14:32:27|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|90.579967066823|56|3.9822598799532|0.0511|1|1|0.05111|97.27|0.05852|35|0.058518959055812|35|38.39|0.01085|0.06415|0.036945667048307|0.06092256791285|190.81887894455|265.69552531519|585.25867467738|0.541|0.361|0.14805|61|22|0.0014321568627451|0.044269974968711|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2026-03-22 14:32:28|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
2026-03-22 14:32:29|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|-237.59089570252|2|11.790298160607|-0.0029|-1|1|-0.00288|201.71|-0.04492|13|-0.044921371478157|13|37.34|0.03764|0.09668|0.14907117216225|0.19754156644757|3104.2484119703|3282.8371200715|7698.8555543706|0.547|0.406|0.15949|64|23|0.0027476578837307|0.053982672521957|243.94000244141|2026-02-08|-0.32297|2009-03-08|0.5208|2009-03-15
2026-03-22 14:32:31|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-123.25339487167|3|7.6144650080857||0|0|0.08885|97.22|-0.04978|6|-0.049781849868274|6|32.36|-0.00525|0.05033|-0.020663078393061|0.017397443373824|29.404171345887|114.47793758762|5619.6531877942|0.541|0.338|0.15706|74|31|0.002406516478932|0.05270928660826|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2026-03-22 14:32:32|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|33.552033875636|6|1.6547394201676|-0.0336|1|1|-0.03358|36.55|-0.11695|10|0.2869631812111|106|43.49|0.00263|0.04732|0.047360787100437|0.1125665347455|206.31533533852|543.27874471244|857.98115665017|0.455|0.327|0.12606|55|15|0.00137079682937|0.041096712557363|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2026-03-22 14:32:34|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|84.596547499461|15|4.9392602591789|-0.0302|1|2|-0.05415|85.07|-0.23307|36|-0.18081759106669|5|32.28|-0.07645|-0.00969|-0.061270705704855|-0.024282999634913|8.3060295771061|32.665038653374|395.67441718523|0.667|0.436|0.21904|39|21|0.002785844461901|0.065145538098979|97.879997253418|2026-02-08|-0.44017|2008-10-12|0.53467|2009-05-10
2026-03-22 14:32:34|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|-237.07816170657|37|11.171053088388|0.1591|-1|1|0.15912|206|0.69743|91|0.69742603916659|91|25.12|-0.00781|0.04578|0.036103458506132|0.097923159559995|253.50744833404|2127.7834160955|343333.34100741|0.649|0.447|0.15407|94|38|0.004224272006675|0.049902352941176|292.98999023438|2025-03-23|-0.22727|1982-10-31|0.26131|2000-03-19
2026-03-22 14:32:36|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|125.68805013152|25|6.2553396914531||0|0|0.09354|128.01|-0.12489|20|-0.12489433456501|20|28.51|-0.06041|-0.00799|-0.038156413123498|0.00078192771188542|28.999684581511|83.916447342571|556.56519350798|0.471|0.333|0.15302|51|17|0.0021721447902571|0.054412861975643|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2026-03-22 14:32:38|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|-109.84311108914|7|5.2802028825785|0.095|-1|1|0.09504|93.03|-0.0484|43|0.11723578284126|46|31.5|-0.04617|0.01824|-0.044486876779324|0.018812580047356|23.202806950349|95.528607671698|313.44338889065|0.575|0.325|0.19968|40|18|0.0024320458135861|0.062788088467615|130.55149841309|2024-12-01|-0.3542|2008-11-23|0.64851|2009-03-15
2026-03-22 14:32:39|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|-87.364759400776|56|3.7076726959288|0.0211|-1|1|0.02107|79.44|0.27614|69|0.27614406873966|69|37.77|-0.02641|0.01105|-0.0028956659361152|0.040007147760429|54.215701576641|204.17865495623|1306.5790039185|0.661|0.419|0.13822|62|31|0.0015405757196496|0.043910984564038|95.220001220703|2024-12-01|-0.23273|2008-10-12|0.19364|2020-04-12
2026-03-22 14:32:40|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-316.27786821837|1|15.259514946051||1|0|0|265.78|-0.09565|9|-0.095648080805899|9|47.28|0.05569|0.08755|0.10029956388103|0.18269979866437|745.75931759379|1368.7974865572|1817.9206625153|0.64|0.4|0.15233|50|25|0.0017973688663283|0.049519547377327|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2026-03-22 14:32:41|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|-145.49707098882|1|9.0265238155294||0|0|0|114.55|-0.02719|34|0.36619110813286|56|37.45|0.13969|0.2378|0.11607535169235|0.2374716381173|439.98646371158|3257.3951938769|63638.888055527|0.609|0.375|0.26259|64|28|0.0046410721735503|0.084647955778056|149.4700012207|2024-10-27|-0.35244|2020-03-22|0.49579|2008-11-30
2026-03-22 14:32:42|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-78.112326268825|12|5.155417841894||0|0|0.06709|63.27|-0.21414|33|-0.21413676365516|33|32.24|0.02746|0.09367|0.061709724774137|0.12655491173973|173.6492132965|651.03575111853|5272.4998286366|0.676|0.419|0.23646|74|36|0.0034053233208177|0.076108894451398|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2026-03-22 14:32:45|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|75.928180488931|39|5.3096987304156|-0.0304|1|2|-0.06786|78.16|-0.14067|10|-0.14066608537636|10|27.6|0.23913|0.50082|0.54108080642975|0.96801321256217|158.5005572102|816.85332367227|1025.7218482409|0.566|0.34|0.33146|53|24|0.0056023517654897|0.11697469020653|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2026-03-22 14:32:45|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|456.05725162602|45|37.110910834945||0|0|0.61081|555.39|-0.20788|13|0.42189103995854|61|36.46|0.03741|0.13755|0.13018523408309|0.30786059315617|34.170488222597|733.98239467104|7405.2001953125|0.564|0.333|0.26565|39|14|0.0053426261937244|0.085981978171896|583.72998046875|2026-03-22|-0.65653|2002-07-07|0.44348|2003-05-11
2026-03-22 14:32:46|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|176.49956056449|97|10.520417383109||0|0|0.35278|195.26|-0.08842|5|-0.088419774270168|5|30.43|-0.03009|0.03791|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|5248.924543148|0.617|0.426|0.17914|47|19|0.003423374836173|0.053475386631717|213.5|2026-03-01|-0.22249|2020-03-22|0.32079|2000-07-16
2026-03-22 14:32:47|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|309.14403527569|45|24.676437724284|0.2016|1|1|0.20158|329.87|0.64866|67|0.6486566602448|67|33.88|-0.04228|0.04874|0.067380704950789|0.12116567593872|156.81435131734|308.45675842398|1018.7460909074|0.419|0.349|0.22508|43|14|0.0028783810792805|0.073344990006662|389.14999389648|2026-02-22|-0.22444|2016-02-07|0.3182|2020-04-12
2026-03-22 14:32:48|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|35.012215628865|4|3.0425945869278|0.1022|1|2|0.07728|44.47|-0.23408|47|-0.047641057870953|19|52|0.22652|0.35691|-0.032083875020254|0.10230964606066|0.51413673031796|11.834141025045|592.93334960938|0.558|0.349|0.3906|43|18|0.004251706118803|0.12042634211702|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2026-03-22 14:32:50|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|-170.20165981505|2|8.6338881308946||0|0|0.0148|143.81|0.1205|21|0.12049950035215|21|33.76|0.02688|0.09269|0.17773661669129|0.29935558809298|7425.197730419|19931.371662365|29348.978522379|0.545|0.364|0.20096|66|23|0.0038370435172723|0.066203171825931|177.66000366211|2025-09-28|-0.26829|2008-10-26|0.53725|2008-11-30
2026-03-22 14:32:52|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|177.71508414646|41|10.232651615172|0.4233|1|2|0.36015|198.16|-0.24044|10|0.4111497322012|67|37.41|0.01646|0.06315|0.048528898714769|0.12721393478827|204.68929439147|675.46803960675|13210.666910807|0.54|0.333|0.14847|63|23|0.0027353316645807|0.051071777221527|214.5|2026-03-08|-0.36168|2001-09-23|0.29601|2020-04-12
2026-03-22 14:32:53|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|59.820670600628|29|2.5571748376266|0.028|1|1|0.028|60.95|-0.04864|42|0.019089425256068|48|32.88|-0.04447|-0.0033|-0.013961926178127|0.032218163354332|50.75009447465|134.5132501413|707.07658436339|0.571|0.327|0.13691|49|22|0.0017569981696156|0.04584355704698|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2026-03-22 14:32:54|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|70.912064380087|7|2.7914171397764|-0.0047|1|1|-0.00465|74.87|-0.11009|8|-0.11713205013635|36|34.37|-0.04098|0.00128|-0.012158950881502|0.0090493021971083|50.280636286156|86.308471647642|388.93507920302|0.51|0.347|0.15116|49|21|0.0016078106508876|0.049167946745562|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2026-03-22 14:32:55|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|-30.097822732681|2|1.6242744349618||0|0|-0.0144|25.36|0.04518|36|0.045177074132916|36|36.3|-0.00433|0.04987|0.043970121758552|0.10969945108966|138.23840945615|489.46764556032|1465.895972876|0.591|0.379|0.17818|66|29|0.002380892782645|0.059953041301627|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2026-03-22 14:32:58|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|204.59010919345|3|8.8019202125935|-0.0509|1|1|-0.05085|219.3|-0.01125|25|0.63251341477703|124|39.03|-0.03709|0.01897|-0.074190287651444|0.059776922612638|14.627695554081|121.43709981534|1280.2102381536|0.459|0.216|0.17909|37|14|0.0025267980636238|0.049201791147995|258.75|2025-06-08|-0.34091|1999-09-05|0.29105|1998-09-27
2026-03-22 14:32:59|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|-274.54153988067|21|14.856347949317||0|0|0.08462|225.99|-0.02681|19|-0.026805376810538|19|36.07|-0.01497|0.06585|0.10844043925372|0.22330665843015|652.98666122525|2106.2871725207|33729.850725954|0.614|0.386|0.22313|44|18|0.0049913627878034|0.067167940261357|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2026-03-22 14:33:00|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-32.040361103821|2|3.0867871236167||0|0|-0.04113|23.29|-0.35366|6|-0.3536550001521|6|33.28|0.06141|0.15647|0.1528856277847|0.25914836345102|1086.4045212404|3108.3930403866|23290.000568478|0.528|0.347|0.19823|72|25|0.003596854401335|0.063663362536504|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2026-03-22 14:33:01|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-433.65465683171|2|26.423462504745|0.0161|-1|1|0.01613|355.11|0.22432|44|0.22432159980025|44|37.44|0.02487|0.08019|0.091902993113469|0.16015438701189|826.65088664529|1503.7607646887|14613.579242632|0.531|0.344|0.19545|64|25|0.0030663704630788|0.061363879849812|438.7200012207|2026-02-08|-0.2541|2000-09-24|0.27801|1981-10-04
2026-03-22 14:33:03|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|-403.68748811238|29|23.904722119416||0|0|0.3178|353.68|-0.09938|31|-0.099383339783384|31|36.48|0.03269|0.09164|0.015946166918368|0.09637987412666|61.878712888726|299.901847223|15719.11078559|0.688|0.417|0.19202|48|23|0.003806059584036|0.059482057335582|595.16680908203|2025-03-09|-0.22505|2000-07-02|0.23038|2008-11-30
2026-03-22 14:33:05|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|247.22322893667|7|30.50577164698||0|0|-0.24239|263.65|-0.33125|10|0.13375617217743|24|30|0.04313|0.11414|0.10289056361698|0.2227572197385|325.98581592666|2072.2260876953|2868.8792811184|0.596|0.386|0.24925|57|27|0.0043933158508159|0.082487191142191|366.5|2025-08-31|-0.59315|2001-09-23|0.64904|2020-04-12
2026-03-22 14:33:06|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|-505.7475463549|7|29.369981358094||0|0|0.03381|424.43|-0.19597|3|-0.195973243509|3|31.46|-0.01849|0.02637|0.051005715007403|0.11704335634497|335.96040081374|1423.1145257171|23711.173280496|0.579|0.395|0.1638|76|31|0.0030143137254902|0.052044655819775|579.04998779297|2025-08-17|-0.2686|2013-02-10|0.30672|2009-03-29
2026-03-22 14:33:07|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-209.55377708012|30|11.697498187235|0.1499|-1|1|0.14987|174.15|-0.11073|17|-0.1107337360066|17|40.21|0.16404|0.26879|0.16425828167737|0.35324921124324|162.30156272487|1139.0213076634|1934.9999321832|0.588|0.353|0.26275|34|15|0.0058387249283668|0.091864290830945|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2026-03-22 14:33:08|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|42.255032525918|12|3.5590140499372|0.1778|1|2|0.15995|46.63|-0.14581|21|-0.14580783608113|21|43.38|0.02449|0.08143|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|394.83488070553|0.636|0.382|0.20143|55|26|0.0016890154359616|0.067541985815603|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2026-03-22 14:33:09|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|301.06643305069|45|45.997522408513|3.2553|1|2|2.8151|411.23|-0.38321|10|-0.38321469774369|10|30|0.0251|0.11597|0.14735044466287|0.17127821852974|848.24737642325|773.54223148726|3600.9632945623|0.564|0.462|0.25426|39|17|0.0049905189456343|0.086832767710049|459.83999633789|2026-02-15|-0.29157|2009-01-25|0.36978|2009-03-15
2026-03-22 14:33:11|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|39.63597202944|31|0.72320852086773|0.2791|1|1|0.27908|41.89|-0.01236|26|0.78605402659149|107|33.34|0.02418|0.12612|0.11006186811201|0.16921154638177|315.27228260246|526.88433579766|4274.4896504443|0.577|0.408|0.17788|71|26|0.0030604046725073|0.060134034209428|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2026-03-22 14:33:13|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|83.019284550542|33|4.5666000363574|0.1225|1|1|0.12251|91.72|-0.03965|65|-0.13542278672186|7|40.4|-0.02623|0.02364|-0.029953458926305|0.05215727462584|32.796234235667|133.58421462198|662.71676451935|0.571|0.343|0.15949|35|17|0.0018644052558783|0.046323035961272|97.444999694824|2026-03-01|-0.24635|2020-03-15|0.25173|2020-04-12
2026-03-22 14:33:14|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|-371.74655075126|1|19.063486480888||1|0|0|303.53|-0.17718|5|-0.17718022519918|5|37.45|-0.0059|0.04579|0.018926012644379|0.13142823529845|48.631815159392|808.72784829246|104665.51983216|0.641|0.391|0.18615|64|31|0.0036380976220275|0.055218798498123|400.42001342773|2024-12-01|-0.2164|2006-02-26|0.1717|2020-04-12
2026-03-22 14:33:15|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-108.361177305|16|9.673434758859|-0.0729|-1|1|-0.07289|89.05|0.18931|26|0.18930596690769|26|33.41|0.08707|0.17713|0.088931731004739|0.1295732862575|317.73608656263|429.9677509648|100.81512646414|0.517|0.345|0.25783|58|22|0.0032515975422427|0.095279938556067|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2026-03-22 14:33:16|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|180.19508483799|30|7.8345129939876||0|0|0.02137|184.52|0.32487|69|0.32486855941444|69|40.34|0.05331|0.09458|0.10752496948441|0.14818553132748|401.3929814667|326.81248250122|918.46691324536|0.585|0.366|0.16356|41|18|0.0023372370766488|0.05360137849079|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2026-03-22 14:33:18|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|-49.373163549095|19|3.9674686002944||0|0|0.21868|37.48|-0.26953|9|-0.26952942655345|9|38.79|0.07811|0.12485|0.073978674602726|0.18020742306998|179.26260515547|528.59853020236|149.86005277583|0.737|0.447|0.17248|38|21|0.0020628418230563|0.067808136729222|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2026-03-22 14:33:19|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|338.74634377443|13|15.828062855513|0.0082|1|1|0.00819|356.9|0.13432|23|0.13432159504173|23|31.8|-0.01112|0.03636|0.033153376874854|0.093050322327098|104.10142582892|433.19030686496|5287.407316985|0.587|0.387|0.16733|75|32|0.0023931831455987|0.052821138923655|390.13000488281|2026-02-15|-0.24292|1987-10-25|0.27848|2020-04-12
2026-03-22 14:33:20|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|86.937167492228|6|3.7618497828493|-0.0164|1|1|-0.01643|93.39|-0.00579|38|-0.0057913383133846|38|39.21|-0.0333|0.00535|-0.022723178303594|0.011902479283623|35.234084230246|105.03769838199|1572.2221968016|0.541|0.344|0.12528|61|26|0.0015367918231122|0.039118990404672|100.83499908447|2025-10-19|-0.38814|2001-04-08|0.20815|2020-03-29
2026-03-22 14:33:22|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|-53.385682555058|3|4.3443938798434|0.0517|-1|1|0.05173|39.41|0.21368|34|0.213680343131|34|33.26|0.06293|0.1348|0.061627622583136|0.12098884321091|119.94607419623|240.26774314207|21894.443489666|0.444|0.292|0.20825|72|23|0.0035046474760117|0.071976583229036|66.985000610352|2017-12-24|-0.22983|2025-04-06|0.25893|1999-01-10
2026-03-22 14:33:23|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-89.634212936103|2|6.6114045663474||0|0|0.04091|67.28|-0.12134|9|-0.12133586865655|9|36.3|0.00784|0.05715|0.044581229347855|0.1015030328304|275.15022549186|670.987910719|1356.4515778599|0.652|0.379|0.18625|66|34|0.0019974384647476|0.059662473925741|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2026-03-22 14:33:25|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|114.63356108641|45|7.4148342740751||0|0|0.24092|121.97|0.14733|65|0.14732576712713|65|35.12|0.05264|0.12391|0.14324891902663|0.23890989516319|3205.9508867079|6777.8354602834|64194.73829012|0.567|0.373|0.18419|67|25|0.0038174926992073|0.059695924071756|137.04989624023|2026-01-18|-0.4663|2009-01-25|0.32505|2008-11-30
2026-03-22 14:33:26|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
2026-03-22 14:33:27|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|-392.53217159443|51|20.474476523476|0.0293|-1|1|0.02929|335.67|0.13691|64|0.13691094747645|64|33.53|0.00553|0.05805|0.078811051334035|0.19708450325215|651.81688812295|7240.4216327004|305154.5593151|0.629|0.4|0.20404|70|32|0.0043880809345015|0.06030953274927|406.19000244141|2025-02-02|-0.19602|2000-01-30|0.25424|1987-12-20
2026-03-22 14:33:29|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|-78.667889282111|8|4.5242966562521||0|0|0.08867|66.19|0.13521|31|0.13520528116226|31|33.33|0.02735|0.09466|0.16741050128381|0.2044382947263|453.34059708019|375.6279370446|287.78261931046|0.611|0.444|0.19711|18|6|0.0032653871499176|0.067572652388797|88.769996643066|2026-01-11|-0.44426|2020-03-22|0.32981|2020-04-12
2026-03-22 14:33:29|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|78.811273732151|8|4.1261050729012|-0.0001|1|2|-0.03005|81.33|-0.14706|8|-0.069737887875283|65|33.66|-0.01197|0.04365|-0.011505842673779|0.049338961853007|35.441877873838|276.26349284467|36968.182850795|0.592|0.38|0.14796|71|30|0.0031489904046725|0.049552215269086|91.845001220703|2026-02-22|-0.29694|2020-03-15|0.42796|2020-03-29
2026-03-22 14:33:32|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|-103.17525309079|3|5.2550844144595||0|0|0.04657|86.19|-0.14532|33|-0.14531526524535|33|32.47|-0.02024|0.03701|0.037706519081361|0.10071196781661|94.907172162404|448.15803572878|9794.3185123222|0.563|0.406|0.2047|64|29|0.003426125|0.066450235576923|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2026-03-22 14:33:33|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|127.99839879526|39|10.150583390543||0|0|0.61727|140.88|-0.24|13|0.19445274963116|20|30|-0.00026|0.07318|0.024067060565261|0.1314988767406|75.1577814277|376.34579563306|5750.2041690164|0.628|0.349|0.24289|43|20|0.0048168448795181|0.079508177710843|161.9700012207|2026-03-01|-0.30602|2001-09-23|0.41569|2020-04-12
2026-03-22 14:33:34|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|96.364665351391|11|7.402438190962||0|0|0.07335|113.26|0.1181|27|0.11809990307162|27|33.62|0.00881|0.07292|0.057975710678676|0.13983984166735|200.84511631096|1515.6439812824|13812.195502946|0.62|0.437|0.18554|71|33|0.0029764997914059|0.060016341259908|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2026-03-22 14:33:35|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|-250.21616889797|3|16.305391158535|0.0486|-1|1|0.04863|195.84|-0.08491|69|-0.084908541121587|69|34.89|0.01833|0.07396|0.083703245689453|0.13112607883551|176.55986840992|217.0313896509|504.74226852775|0.429|0.321|0.19736|28|13|0.0025836567926456|0.057952451481103|250.66999816895|2025-11-09|-0.20866|2020-03-22|0.21264|2020-04-12
2026-03-22 14:33:36|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|54.81038943164|41|3.9389003803185|0.9985|1|2|0.8905|65.26|-0.29434|14|-0.27472523057902|12|33.78|0.01232|0.08257|-0.037992360839719|0.014253765418801|18.271524371853|93.692651163705|1257.4181390507|0.622|0.324|0.23719|37|18|0.0036462170542636|0.079967527131783|68.290000915527|2026-03-08|-0.43333|2020-03-15|0.30064|2022-07-31
2026-03-22 14:33:38|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|84.377789676177|39|5.3155801684346|0.1453|1|2|0.10493|88.77|0.07132|61|0.18228112017994|39|41.39|0.05283|0.1182|0.16313073740994|0.20991563096266|3784.9140193963|3315.8925285536|3082.2914276272|0.526|0.386|0.19898|57|23|0.0026402127659574|0.061792140175219|101.56999969482|2026-02-22|-0.36088|2008-10-26|0.82749|2009-04-12
2026-03-22 14:33:39|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|13.8100946584|35|1.012072061142||0|0|0.02174|14.1|-0.12498|13|-0.12497850997334|13|36.29|0.04938|0.12149|0.10222709087884|0.18827939640353|219.90778543039|522.89113964041|427.27274500634|0.571|0.388|0.2279|49|16|0.0030941832229581|0.081405143487859|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2026-03-22 14:33:40|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|-567.35716512719|6|32.564057280352||0|0|0.06028|474.39|0.0554|29|0.055402240329114|29|37.38|0.04083|0.09495|0.10061890930372|0.2193743729123|650.64011258799|2753.0872999641|22064.650865393|0.516|0.328|0.17847|64|23|0.0032211973299958|0.059472903629537|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2026-03-22 14:33:41|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|141.39948360413|45|6.0310135851845||0|0|0.16229|154.98|-0.17729|9|-0.16312059271807|12|37.35|0.05244|0.12293|0.083655477451134|0.2331617406063|389.0647149685|4252.3503311458|309959.9868363|0.587|0.349|0.20377|63|32|0.0045176303712975|0.064040392156863|162.67990112305|2026-03-01|-0.40217|1989-06-18|0.25234|2020-03-29
2026-03-22 14:33:43|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|-57.836160118105|15|3.5103866043097|0.1193|-1|1|0.1193|45.77|-0.13079|17|-0.13079431713908|17|30.74|0.02481|0.09906|0.13291497789312|0.33334441571998|154.21267237031|1321.927351647|16346.428665321|0.537|0.315|0.2432|54|21|0.0043899223416965|0.071492813620072|63.989898681641|2025-07-27|-0.27273|1999-07-25|0.36842|2001-07-22
2026-03-22 14:33:45|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|-1444.9136041439|32|76.012868047974||0|0|0.09333|1177.39|1.21323|136|1.2132283425187|136|42.21|0.04782|0.11722|0.18099269244715|0.30383564198293|795.63766796052|1555.4242985736|7179.2075733838|0.708|0.5|0.2007|24|9|0.0050597126436782|0.05985877394636|1623.8249511719|2025-08-03|-0.27057|2020-03-22|0.28264|2008-11-30
2026-03-22 14:33:46|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|63.376698550965|38|4.3616539583461|0.2936|1|2|0.21881|68.57|-0.17257|16|-0.032646681891073|18|39.56|0.05402|0.12227|-0.038758763986818|0.12035524042496|31.461773384906|201.40060591248|461.75082783424|0.64|0.32|0.21895|25|11|0.0036559259259259|0.075849025341131|81|2026-02-22|-0.46457|2008-11-23|0.58824|2008-11-30
2026-03-22 14:33:46|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|272.87250275733|82|11.779148986966|0.3005|1|1|0.30048|296.6|0.15036|28|0.15036108136978|28|30.08|-0.01589|0.02756|0.033783558025941|0.096662581657652|232.23766489769|844.42644510414|6710.4072620788|0.584|0.364|0.13589|77|32|0.0024144055068836|0.047026958698373|313.11999511719|2026-03-08|-0.21392|2008-10-12|0.22656|2008-10-26
2026-03-22 14:33:48|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-13.839575392281|10|1.4500251155015||0|0|0.29593|9.35|-0.19118|28|-0.19118204981816|28|28.31|-0.04907|0.03818|-0.018849947413667|-0.010159640157044|33.850667610427|47.172479069429|33.500538991714|0.615|0.5|0.29486|26|10|0.0008878255033557|0.09147355704698|111.23999786377|2014-07-06|-0.29508|2024-05-12|0.33997|2025-07-06
2026-03-22 14:33:48|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|-52.619321956226|3|2.8172741379966|0.0501|-1|1|0.05012|44.16|0.02086|35|0.020860798064138|35|35.22|-0.01275|0.03253|0.049177127739878|0.10250852577095|310.10658520198|875.29995178323|2692.6829410124|0.618|0.412|0.16381|68|30|0.0021340175219024|0.051795886524823|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2026-03-22 14:33:51|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|56.38304569724|15|3.0312325728117||0|0|-0.02888|58.18|-0.03347|50|0.078511650617732|52|34.54|0.13214|0.19035|0.31735740621302|0.4561022447758|15692.783336373|10278.476167267|30621.053176442|0.594|0.391|0.19263|69|33|0.0035091322486441|0.063493554443054|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2026-03-22 14:33:52|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|-59.604789770556|2|2.7440967682046|-0.0049|-1|1|-0.0049|51.25|0.09296|36|0.092963935254795|36|36.3|0.01599|0.07758|0.11365025671646|0.20090737219668|457.17925890896|1859.7236890267|8991.2281830005|0.606|0.439|0.16309|66|29|0.0027872048393826|0.05175085106383|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2026-03-22 14:33:53|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|-38.384166383743|63|1.6841756101438||0|0|0.14916|34.11|0.03887|52|0.038870173466413|52|50.52|0.02706|0.07695|0.097483680664067|0.1428199035897|789.99861524515|1209.2218887966|1543.4389150034|0.63|0.478|0.13723|46|20|0.0017291366303437|0.047636085498743|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2026-03-22 14:33:55|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|-665.9600652791|2|45.50834573431||0|0|0.01073|529.97|0.32601|76|0.32600667744323|76|36.88|0.08917|0.26307|0.32047025679302|0.42295936845002|389.02026542006|681.09283383142|1656.1561584473|0.5|0.423|0.22568|26|9|0.0049096770833333|0.081292197916667|714.96990966797|2026-02-22|-0.33703|2007-12-16|0.34579|2009-06-07
2026-03-22 14:33:55|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|5.6062599810818|11|0.75324721423403|0.0372|1|1|0.03723|5.85|-0.25806|20|-0.20697675940151|18|36.24|0.00839|0.08834|0.030880382402822|0.15220698530483|29.237054317605|122.59869704054|178.89908069587|0.552|0.31|0.32814|29|15|0.0031541941564562|0.096490697455231|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2026-03-22 14:33:57|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|5.4127374082937|11|0.72214848467088|0.0458|1|1|0.04579|5.71|-0.2626|20|-0.14720030184075|9|32.61|-0.01092|0.04614|0.061030431708105|0.039322820261985|112.55487917473|93.628667747313|65.504187600658|0.478|0.304|0.27388|23|11|0.0016088552631579|0.086051592105263|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2026-03-22 14:33:58|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|-272.25659106387|1|11.174697631641||1|0|0|234.92|-0.03501|6|-0.035013496535007|6|46.1|0.04558|0.10227|0.092058249984767|0.17968371940062|699.56718878476|2309.4035594326|4717.2690214698|0.596|0.423|0.16351|52|23|0.0023245473508552|0.053279407592824|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2026-03-22 14:33:59|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|-117.79042878849|3|9.7093556134715|0.023|-1|1|0.02303|89.95|-0.03348|29|-0.033478114116969|29|32.78|-0.05358|0.03585|-0.0019791144043437|0.0030623480861284|39.473781433173|71.073569943426|209.18603941452|0.594|0.406|0.3001|32|12|0.0046930447193149|0.10947278782112|119.20999908447|2026-01-11|-0.45547|2008-05-25|1.03987|2008-10-19
2026-03-22 14:34:00|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-115.99827254245|2|6.3214075182204||0|0|0.01389|95.86|-0.00508|13|-0.0050794166883824|13|31.23|-0.02954|0.0158|0.021590104271359|0.0349953465341|120.01360656419|144.65097802004|135.97163207142|0.545|0.386|0.12343|44|12|0.00079888|0.044581505454545|233.7200012207|2022-02-06|-0.18405|2025-08-03|0.20625|2020-08-02
2026-03-22 14:34:01|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|-939.83838248139|18|70.514456351217||0|0|0.11191|710.47|0.06295|21|0.06295342296272|21|31.67|0.03464|0.13307|0.12460101443883|0.20463846262699|486.45132592126|993.67483147654|4583.6772303427|0.565|0.391|0.29146|46|19|0.0053883378561737|0.095764416553596|1021.4699707031|2025-10-19|-0.31607|2007-11-18|0.69538|2008-11-30
2026-03-22 14:34:03|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|-238.55341465688|10|16.542275617768||0|0|0.07034|185.82|0.32997|49|0.32997379564706|49|29.04|-0.00432|0.07598|0.068159630144689|0.15169300976176|233.00327605239|1398.6972465106|16591.072011884|0.513|0.35|0.20579|80|29|0.0035421097770154|0.066792487135506|246.32499694824|2025-11-30|-0.35577|1986-10-26|0.30022|2022-10-30
2026-03-22 14:34:04|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|-80.559423959015|34|4.085992736536|-0.04|-1|1|-0.04001|72.52|0.26713|50|0.2671271107345|50|37.43|0.03426|0.09343|0.076575450857674|0.14138116272542|412.76317087269|790.13914492352|1040.4590936304|0.648|0.426|0.19442|54|28|0.0024442989289192|0.063333096397274|84.480003356934|2025-03-30|-0.43396|2000-02-13|0.51231|2020-03-29
2026-03-22 14:34:05|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|193.88341847163|38|14.993877599302|0.659|1|1|0.65901|239.86|0.02258|51|0.063713510469597|48|32.53|0.05189|0.11662|0.21378612470089|0.34228703127579|574.7364479128|993.68369317453|4290.8764590875|0.556|0.378|0.23921|45|16|0.004102071952032|0.078560493004664|247.72999572754|2026-03-22|-0.28833|2008-10-12|0.33403|2020-11-15
2026-03-22 14:34:06|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|77.069450597393|58|3.5748855821651|0.284|1|2|0.24004|82.5|0.17338|34|0.17337966813928|34|45.06|0.10098|0.16164|0.13263179355207|0.20604951284567|507.16527636415|615.48386348575|572.51909003189|0.613|0.419|0.18349|31|12|0.002518507565337|0.064539002751032|88.36499786377|2026-03-22|-0.38182|1999-03-14|0.50089|2020-04-12
2026-03-22 14:34:07|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|15.303651373396|17|1.8274000758677||0|0|-0.06971|16.28|0.08521|38|0.16788767648944|33|44.92|0.13681|0.19858|0.20017008385155|0.38180893642838|4298.4464331501|17515.059490132|5426.6666799121|0.679|0.415|0.18346|53|25|0.0026709178139341|0.060944997914059|100.25|2020-01-05|-0.26322|2025-04-06|0.25822|2024-11-03
2026-03-22 14:34:10|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-13.934480137642|14|1.5889933728562|0.3129|-1|2|0.29885|9.15|-0.15481|6|-0.15481434034375|6|40.19|0.00899|0.13907|0.058619858689637|0.14054895757563|123.4367453854|183.74759759713|20.962197706008|0.423|0.269|0.25506|26|10|0.0002912854442344|0.072752258979206|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2026-03-22 14:34:10|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|-16.390940320059|1|0.96614667162772||1|0|0|13.2|0.32381|31|0.32380865438297|31|31.42|0.00601|0.08438|0.13027398154951|0.2364959424129|1217.3220140866|5317.0282739951|33000.000260771|0.579|0.382|0.24425|76|28|0.0042942587939698|0.078349087102178|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2026-03-22 14:34:12|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|-32.836001340712|51|2.2620003833257||0|0|0.23|25.41|0.71749|89|0.71749477053158|89|35.48|0.05219|0.10261|0.062424951873502|0.11444033493425|390.65677887231|550.92280748793|3216.4555895235|0.606|0.348|0.14557|66|29|0.0023746070234114|0.051780455685619|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2026-03-22 14:34:13|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|-316.36222282127|3|18.214073866857||0|0|0.06033|258.4|-0.00189|42|-0.0018874796298414|42|31.51|-0.02421|0.04134|0.023699447878617|0.066959619810029|122.6610070002|457.9894044032|9396.3634144176|0.592|0.447|0.15627|76|26|0.0026954109303296|0.051441614518148|331.08999633789|2026-02-15|-0.23831|2008-11-23|0.4788|2008-11-30
2026-03-22 14:34:15|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|214.30728109674|9|10.001808426391||0|0|0.00877|231.24|-0.11178|38|-0.11177804001736|38|30.17|0.01635|0.0831|0.083590307525452|0.26401077598387|46.314926867188|1193.2256600592|5279.4520422674|0.646|0.369|0.16973|65|33|0.0031894565769426|0.057076028440833|248.13000488281|2026-03-08|-0.41068|1999-07-11|0.48619|1990-07-15
2026-03-22 14:34:17|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|-370.11792456297|6|25.453472412918|0.0754|-1|1|0.07539|298.99|-0.1035|14|-0.10350408997789|14|32.88|0.01543|0.10212|0.10869526238024|0.17657723450136|492.91048111807|1060.0698907228|7909.7881613065|0.583|0.438|0.18776|48|19|0.0040508464939987|0.066310777005685|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2026-03-22 14:34:18|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|104.3540028023|6|4.1944696736776||0|0|-0.03118|112.18|-0.09536|10|-0.046865815119832|61|53.16|0.04751|0.08655|0.025784848390314|0.11442655795958|124.644675902|324.72164595673|4201.4980187149|0.511|0.289|0.1139|45|14|0.0018882644972883|0.03808958698373|118.5299987793|2026-03-22|-0.25478|2020-03-22|0.20219|2020-03-29
2026-03-22 14:34:19|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|-91.708985056412|4|5.1879948662161||0|0|0.04727|77.6|0.02089|34|0.020892583383282|34|42.75|0.01676|0.08657|-0.0031296539846164|0.082191557855174|50.590084856952|285.90153713859|8168.4209945129|0.571|0.321|0.19296|56|21|0.0028561410095953|0.0581783521068|97.76000213623|2026-01-11|-0.30774|2009-02-22|0.61905|2009-03-15
2026-03-22 14:34:20|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|182.40568958941|166|10.414108437498|1.6904|1|1|1.69037|195.94|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|3175.6888171564|0.531|0.327|0.14671|49|23|0.0020628422370618|0.048653247078464|216.42999267578|2026-02-22|-0.30665|2020-03-15|0.51906|2020-04-12
2026-03-22 14:34:21|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|198.33742810365|42|33.618425047807|4.5389|1|2|4.28584|293.1|-0.0357|30|-0.30248998925389|5|34.13|0.04869|0.14937|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|15108.247291676|0.609|0.348|0.3382|69|30|0.005258601836394|0.10981860601002|319.61999511719|2026-03-22|-0.38476|2000-12-03|0.584|1999-08-22
2026-03-22 14:34:24|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|8.1060246329642|15|0.63139076302064|-0.0434|1|2|-0.08053|9.02|-0.23592|19|-0.12950195474001|5|34.59|-0.06889|-0.00621|-0.021793084922191|-0.020954681476692|58.995768105356|78.601384486245|51.988474117829|0.552|0.31|0.1626|29|13|0.00021488692232055|0.056966293018682|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2026-03-22 14:34:25|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
2026-03-22 14:34:25|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-27.890644496135|1|1.5260481653782||1|0|0|22.47|-0.1267|10|-0.1267003609359|10|36.32|-0.0242|0.02008|-0.010129900611639|0.0029853700754886|34.375927729025|76.900421414944|311.65047426448|0.652|0.424|0.1906|66|33|0.0014028952857739|0.060273491864831|41.555194854736|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2026-03-22 14:34:26|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-79.084952217594|4|8.0016507646292|0.2363|-1|1|0.2363|52.26|-0.22844|2|-0.22843614362978|2|29.2|-0.04044|0.02513|0.0093882172271832|0.042636814199191|38.21138548563|133.62965765994|658.18637210221|0.598|0.378|0.20191|82|34|0.0019252190237797|0.065797722152691|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2026-03-22 14:34:27|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|65.816699139294|141|3.1340823349907|1.1693|1|1|1.16926|72.41|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|1623.5426691206|0.636|0.4|0.20138|55|24|0.0034499040467251|0.073156266166041|76.870002746582|2026-03-08|-0.79335|2002-07-28|2.1954|2002-08-04
2026-03-22 14:34:30|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|-342.7610983903|6|17.3103858648||0|0|-0.0122|291.25|-0.17146|16|0.27656635518278|84|40.19|-0.02697|0.01245|-0.0093291758403972|0.069689995863719|66.862134753717|206.26678582438|668.37249534652|0.719|0.375|0.14621|32|17|0.0020566615027111|0.048443059643687|352.78500366211|2025-10-12|-0.20724|2008-10-12|0.24782|2020-04-12
2026-03-22 14:34:31|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|994.83350776473|10|55.253087091229|-0.025|1|1|-0.02505|1041.95|0.041|15|0.040998575700551|15|26.83|-0.04938|0.00898|-0.023854838125884|0.03184967221967|14.669483203735|174.12929670911|27934.314901979|0.551|0.36|0.15617|89|30|0.0030545431789737|0.049873112223613|1227.6590576172|2024-11-17|-0.19638|2020-03-22|0.27309|2000-03-19
2026-03-22 14:34:32|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|-126.59638337128|3|8.4604144925849||0|0|0.01604|99.98|0.05012|42|0.050124001312988|42|43.54|0.21979|0.29755|0.15361057789532|0.25737218278449|186.7617205291|301.47955708792|787.24413274396|0.5|0.357|0.26552|28|12|0.0040077395577396|0.089160163800164|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2026-03-22 14:34:33|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-2.5485653367613|100|0.34435510923378||0|0|0.90286|1.36|-0.14372|19|-0.14372359786033|19|37.06|0.00543|0.0668|0.048575805297906|0.064608864939273|235.73113863544|289.69006528348|6.0150374948794|0.645|0.387|0.19697|62|25|0.0003567626199416|0.06862947851481|168.44999694824|1999-05-09|-0.3528|2025-08-03|0.48008|2001-04-22
2026-03-22 14:34:34|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|-139.92926037465|6|6.5614204809212||0|0|0.05972|120.44|0.00047|39|0.00046862109791301|39|34|0.00474|0.04185|0.0038066979275054|0.030040430043789|95.257563129857|117.8259406305|475.10848374363|0.545|0.318|0.15312|22|7|0.0027191235059761|0.049472509960159|154.27000427246|2025-11-02|-0.16958|2020-03-22|0.14612|2020-04-12
2026-03-22 14:34:36|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|146.26232142395|10|7.4284115107404|-0.024|1|1|-0.02402|156.41|-0.03135|19|-0.031345779301531|19|44.82|0.02718|0.08258|0.037627393952795|0.11921117750529|151.78901549976|422.14184118997|2720.1739767323|0.606|0.424|0.16363|33|15|0.0029486088709677|0.053969422043011|169.38999938965|2026-03-01|-0.25975|2020-03-22|0.26967|2020-04-12
2026-03-22 14:34:37|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|-101.61173151151|20|5.6690091486707|0.0071|-1|1|0.00712|87.87|-0.17835|11|-0.17834926420719|11|39.59|0.04944|0.09386|0.10963541917724|0.14612080264484|364.37324187279|374.25711185634|309.40142227766|0.625|0.469|0.17262|32|15|0.0016080559875583|0.053482737169518|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2026-03-22 14:34:37|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|52.806473678932|36|3.6925865074419|-0.0484|1|1|-0.04842|54.05|-0.1326|19|0.262699094517|64|38.69|0.05043|0.11635|0.071127912020124|0.14825435659827|400.93680380064|983.45739687873|3053.6723061866|0.492|0.328|0.18198|61|20|0.0027715323590814|0.063073277661795|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2026-03-22 14:34:39|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|-142.44345111086|66|8.0011508280493||0|0|0.29829|115.67|-0.0922|19|-0.092204599299298|19|44.29|0.06335|0.09985|0.11991202840495|0.22136296355421|174.25586919067|264.13505078533|373.00869821089|0.571|0.429|0.1607|14|4|0.002494496350365|0.04898096350365|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2026-03-22 14:34:39|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|-142.50091292541|18|13.11188646795|0.3215|-1|1|0.32152|110.38|-0.10845|12|-0.010328341524136|24|31.77|-0.05148|0.0345|-0.0032947115984725|0.26656203619252|37.455526355248|301.12689821502|2243.4958443448|0.591|0.273|0.25802|22|10|0.0057136452513966|0.079013994413408|239.61799621582|2025-02-02|-0.1886|2016-01-31|0.22418|2025-04-27
2026-03-22 14:34:41|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|-141.22248769374|24|11.316246964251|0.2818|-1|1|0.28185|110.43|-0.21034|6|-0.092377205835977|14|47.75|0.14817|0.24051|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|321.20417939018|0.55|0.4|0.23477|20|8|0.0032652044989775|0.08162854805726|200.96000671387|2024-12-01|-0.47872|2008-10-12|0.36097|2008-10-19
2026-03-22 14:34:42|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|-71.87051074259|19|7.3252952999676|0.0184|-1|1|0.01835|59.37|-0.11366|14|-0.11365594276515|14|32.56|0.09718|0.24051|0.43580812471413|0.51732941103973|632.88312004235|620.65948471986|462.02332427553|0.563|0.438|0.30495|16|5|0.0061172727272727|0.11035901669759|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2026-03-22 14:34:42|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|-235.04497332038|10|20.458325050477|0.2013|-1|1|0.20135|168.02|0.08936|34|0.089355190398204|34|27.8|-0.19044|-0.07742|-0.11516506130207|-0.11516506130207|48.243388836645|48.243388836645|70.008335113525|0.5|0.5|0.34183|10|4|0.0015687108013937|0.11489181184669|429|2020-12-13|-0.22185|2022-03-06|0.32931|2024-11-24
2026-03-22 14:34:43|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|-90.140205133338|14|5.7684334212091|0.0683|-1|1|0.06834|73.89|0.02044|44|0.020441287083564|44|34.5|0.02455|0.10612|0.10933460311077|0.1615262202358|120.53169254926|133.83933791849|177.74837606951|0.5|0.4|0.30945|10|3|0.0039230446927374|0.096408379888268|101.98999786377|2025-09-28|-0.28662|2020-03-15|0.36503|2022-08-07
2026-03-22 14:34:43|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|-188.16290829302|18|13.895321105462|0.1091|-1|1|0.10908|162.95|-0.12148|9|-0.12147561481508|9|26.77|-0.0531|0.02328|0.027378868361607|0.13363533301447|67.006754888761|266.53231453401|1841.2428240052|0.654|0.462|0.23469|26|12|0.0054852454417952|0.075116100981767|223.61000061035|2025-11-02|-0.24471|2017-03-05|0.25532|2021-08-29
2026-03-22 14:34:45|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|-229.45908441482|9|23.00038039471||0|0|-0.24204|215.42|0.10338|36|0.10337807588022|36|41.5|0.78045|0.85446|1.3580176916172|2.1575344415023|1241.9526537906|1049.3389565758|1196.7777676053|0.625|0.375|0.36636|8|5|0.011541970588235|0.13158532352941|260|2025-11-09|-0.25763|2022-11-06|0.47536|2022-08-07
2026-03-22 14:34:45|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|-92.485382605874|51|5.7673191022598||0|0|0.03907|81.4|0.21553|34|0.21552584469623|34|28.64|-0.01652|0.08639|0.090987143328663|0.30460544866537|104.22421576035|856.88593983199|4816.5679745454|0.714|0.429|0.25006|28|15|0.0060337558685446|0.077492852112676|114.81999969482|2025-02-23|-0.26081|2023-08-06|0.31148|2020-05-10
2026-03-22 14:34:46|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|-157.62870550126|14|15.534974239755||0|0|0.10905|125.08|0.1011|26|0.10109803442862|26|40.75|0.1594|0.24347|0.58009613649291|0.6690963560751|452.76012780759|344.80247338937|346.00275671223|0.5|0.375|0.30949|8|3|0.0064616224188791|0.11565876106195|201.69000244141|2025-11-16|-0.19795|2020-08-09|0.29828|2020-05-17
2026-03-22 14:34:46|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|-231.18481385082|18|18.178642584353|0.2458|-1|1|0.2458|184.07|0.1198|62|0.11979812331244|62|39.44|0.0311|0.13088|0.11916284720768|0.22068824464044|95.291285657888|164.3170216755|414.66548739612|0.563|0.438|0.25032|16|7|0.0036424537037037|0.077268811728395|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2026-03-22 14:34:47|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|-35.40687307956|33|4.5730602427906||0|0|0.55541|24.11|-0.3239|3|-0.32389976111177|3|25.72|-0.09705|0.07673|0.11815018466917|0.3621588287774|53.635357293595|380.88207002997|871.65583252776|0.5|0.333|0.38259|18|7|0.0088719595959596|0.12014884848485|141.5299987793|2024-12-08|-0.37|2025-08-10|0.52964|2018-05-13
2026-03-22 14:34:48|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|-607.82204962763|16|58.619137617573||0|0|0.16|474.54|-0.41518|9|1.9417522223506|72|25|-0.01013|0.08173|0.12179542368687|0.28022488493925|82.088728280411|237.94212157059|320.80855490745|0.688|0.438|0.27089|16|7|0.0046865301204819|0.093905132530121|785|2025-06-29|-0.19124|2022-04-24|0.28444|2020-06-21
2026-03-22 14:34:49|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|-187.28441020814|7|16.913656026434||0|0|-0.10876|150.68|0.0935|40|0.093498513287105|40|46.5|1.1081|1.31215|1.9577668391484|2.4373600049405|1847.9240599527|1216.5478771768|1637.8260413009|0.667|0.5|0.48606|6|4|0.014506456140351|0.13610231578947|207.52000427246|2025-11-09|-0.17586|2021-02-28|0.52397|2020-11-29
2026-03-22 14:34:49|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|-367.94623151939|55|42.848778843239|0.5957|-1|1|0.59574|258.81|0.04956|17|0.049557834946689|17|33.94|0.08066|0.21348|0.17483188320587|0.14342363613239|205.33880485129|147.22899343316|890.91223530366|0.5|0.438|0.29329|16|6|0.0058527638190955|0.098469162479062|881.13000488281|2025-02-16|-0.22675|2022-01-09|0.3102|2020-11-08
2026-03-22 14:34:50|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|-617.29463149434|51|34.816805883421||0|0|-0.08905|552.63|-0.09654|33|-0.096535222902866|33|41.23|0.03148|0.10872|0.2209115651018|0.2209115651018|512.41944397548|512.41944397548|2214.0626007739|0.5|0.5|0.19618|22|9|0.0042120480668757|0.062617544409613|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2026-03-22 14:34:51|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-190.94755882776|6|17.722520016155||0|0|0.17395|137.43|-0.08174|11|-0.081736152242767|11|36.55|0.04874|0.16437|0.18668304976267|0.24705380607926|447.45901258383|382.64896088502|984.45553223668|0.65|0.45|0.25161|20|7|0.0049284918478261|0.077053410326087|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2026-03-22 14:34:52|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|-394.25476524592|4|41.871588618759||0|0|0.20492|261.16|0.30868|26|0.30868127863533|26|36.33|0.15931|0.32712|0.3447224998857|0.63042001259697|395.36344187497|737.13818385659|851.23859538571|0.833|0.5|0.34325|12|6|0.0088400911161731|0.12374025056948|590|2021-11-21|-0.32504|2024-06-02|0.44075|2025-08-31
2026-03-22 14:34:53|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|161.11061074776|11|15.325709820394|0.1243|1|2|0.06232|183.92|0.04543|55|-0.13845785692694|6|36.43|0.03608|0.1021|0.16671246302884|0.37944579524256|209.7592644753|1669.4622684761|31172.882431247|0.612|0.367|0.22953|49|20|0.0046321281337047|0.07737617270195|233.25999450684|2024-11-17|-0.23077|1995-06-04|0.32059|2008-11-02
2026-03-22 14:34:54|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|29.379246985604|7|6.2316273317194|0.0501|1|2|-0.11426|44.11|-0.32515|44|-0.32514931328172|44|38.05|0.22908|0.39722|0.64157264293286|1.1239969853032|509.4922385543|3450.6383172111|600.95367429658|0.474|0.316|0.48311|19|5|0.0083976680384088|0.15843299039781|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2026-03-22 14:34:54|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|-69.725991465081|6|6.4285259714443||0|0|-0.15548|52.84|-0.06403|57|-0.2940552869326|19|40.36|0.15388|0.3826|0.61200361217514|0.74721073805997|362.28224652659|387.06608815089|191.58810840739|0.429|0.357|0.31125|14|5|0.0047377192982456|0.11527970175439|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2026-03-22 14:34:55|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|-119.12630353948|7|10.255138070992|-0.0864|-1|1|-0.08643|93.27|-0.21638|29|-0.21638237304341|29|21.8|-0.08583|0.03472|0.12846860338106|0.20703114325418|141.23315372436|186.83920547558|351.43177628339|0.55|0.4|0.4388|20|9|0.0078754524886878|0.13657359728507|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2026-03-22 14:34:56|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|-270.97805955999|21|21.271019548155|0.2438|-1|1|0.24375|203.62|-0.14394|17|-0.1439430333848|17|35.66|0.02129|0.10275|0.026783305150475|0.10949482870055|44.742293802836|239.7169781124|5090.4998779297|0.54|0.38|0.23734|50|19|0.0037479256794232|0.076572634498059|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2026-03-22 14:34:58|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|-290.57263984723|9|18.277360641057|-0.0016|-1|1|-0.00156|237.03|0.17819|71|0.064980540314939|36|29.13|0.01335|0.07971|0.08847133946463|0.13670994304908|806.52850340329|1627.6350459637|29628.749405909|0.512|0.378|0.1587|82|26|0.0032158114309554|0.051935235711306|475.35000610352|2021-09-12|-0.3322|2025-02-16|0.32|1982-10-10
2026-03-22 14:34:59|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|-227.07519349189|20|21.180897423729||0|0|0.23332|156.64|-0.08328|19|-0.083279094325452|19|32|0.01567|0.0774|0.066531420635685|-0.023029246314727|115.59321368148|86.90302608857|89.508571079799|0.625|0.375|0.28346|8|4|0.0022334909090909|0.11341134545455|285.5|2025-10-19|-0.1968|2025-11-09|0.30913|2023-11-05
2026-03-22 14:34:59|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|-165.29747129467|18|13.309674333576|-0.1174|-1|1|-0.11743|131.22|-0.10448|20|1.8445346477624|105|42.71|0.20732|0.28637|0.23986063191742|0.49368468970646|195.13909988143|375.35245360187|3817.3091264205|0.571|0.357|0.26572|14|6|0.0077626341463415|0.083331268292683|164.94000244141|2025-11-02|-0.24169|2019-11-03|0.29498|2021-11-07
2026-03-22 14:35:00|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|175.67314329726|7|19.124965157343|0.086|1|1|0.08598|199.31|0.06881|18|0.068811315441255|18|30.89|0.03088|0.11252|0.16181285996637|0.34704828766152|220.57093345716|731.03102726351|1486.278895052|0.481|0.333|0.23795|27|7|0.0049420119047619|0.080295595238095|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2026-03-22 14:35:02|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|-34.717686662843|8|5.085062030213||0|0|0.36804|18.39|0.28818|70|0.28818061907521|70|28|-0.20633|-0.13692|-0.063440245532676|-0.081500399701134|33.390497618812|56.902727631922|26.905632480169|0.7|0.4|0.42641|10|6|0.00092529616724739|0.15085505226481|210|2021-11-21|-0.3181|2022-05-15|0.35698|2024-11-24
2026-03-22 14:35:02|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|-215.7683703579|17|20.226124673337||0|0|0.39773|151.47|0.16662|31|0.16662027026558|31|33.5|0.1422|0.23321|0.42621264190397|0.72617337797571|466.55562273596|727.69789908387|459.0000036991|0.5|0.333|0.31378|12|4|0.0066019138755981|0.10881055023923|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2026-03-22 14:35:03|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-57.255452571904|8|5.5693173205176|0.0769|-1|1|0.07691|39.85|0.01529|13|0.015289427214612|13|32|0.0399|0.36131|0.64893504318037|0.68276134787603|392.79866099625|259.50771390383|102.231911088|0.5|0.4|0.35168|10|4|0.0050098470948012|0.13601770642202|348.49499511719|2021-11-14|-0.35796|2025-02-09|0.51534|2021-02-07
2026-03-22 14:35:03|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-25.144950037546|24|2.6319021485859||0|0|0.38553|18.68|-0.15438|15|-0.1543811133971|15|42.25|0.13247|0.29092|0.020245166049959|-0.1471906549098|91.05769832274|59.806047960816|76.557379496799|0.5|0.375|0.31627|8|3|0.0024391412742382|0.1128748199446|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2026-03-22 14:35:04|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|905.96432575975|38|96.629392961475||0|0|0.4089|1068.85|0.04357|51|0.043571640825259|51|39.85|0.02899|0.14358|0.20574884669108|0.41300753894262|312.56243214906|975.44309340423|10862.296331417|0.519|0.333|0.2859|27|8|0.0061726864330638|0.088966010781671|1256.2199707031|2026-03-01|-0.26465|2008-11-23|0.31912|2008-12-14
2026-03-22 14:35:06|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-62.670924385031|24|6.3823913599517||0|0|0.43239|42.9|-0.12058|11|-0.12057896083037|11|32.34|-0.02843|0.10677|0.067920586495476|0.20926162796636|16.969507033291|106.68250851218|440.00001565004|0.659|0.386|0.26152|44|23|0.0038917219917012|0.079545677731674|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2026-03-22 14:35:07|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|-159.99739635022|25|13.185912021639||0|0|0.38165|124.82|0.13864|48|0.138641302818|48|29.9|-0.00446|0.11057|0.059296698089149|0.12018235275296|119.08284141359|186.34737389397|768.12307504507|0.55|0.4|0.26129|20|6|0.0052660450160772|0.086136961414791|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2026-03-22 14:35:07|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|225.22771062205|5|16.197427147792||0|0|0.2403|280.89|-0.14814|46|0.12823884879101|40|40.72|0.18048|0.33991|0.44913129127996|0.74556171181632|76.088814059582|649.63473869583|780.2500406901|0.692|0.436|0.45684|39|22|0.0086679208542714|0.12592189698492|299.48999023438|2026-03-22|-0.5|1994-05-01|2.65566|1996-08-11
2026-03-22 14:35:08|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-218.69706844437|7|17.062357979177||0|0|0.11425|166.07|0.04977|28|0.049769174286898|28|36.94|-0.00201|0.05912|0.051619367695711|0.12873986788768|138.50833955171|234.9016425409|391.76694908086|0.722|0.5|0.19673|18|8|0.0028970938897168|0.057475454545455|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2026-03-22 14:35:09|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|253.20068957153|33|29.543205166661||0|0|1.70615|290.83|0.02175|23|0.20254844694379|32|35.25|0.1003|0.19776|0.21385763568398|0.41143670393637|3674.7325396799|15454.72964686|12755.701325513|0.627|0.358|0.27521|67|33|0.0044652422723475|0.095755547201337|344.91500854492|2026-03-01|-0.39586|1987-10-25|0.41|1998-10-18
2026-03-22 14:35:11|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-3.0870807197406|18|0.41242155020352||0|0|-0.12626|2.23|0.22222|19|0.22222223039845|19|45.33|0.50983|0.66507|0.71706469489893|1.2517295982681|841.28812331088|898.71603106721|1.3937500119209|0.667|0.367|0.52767|30|16|0.0051804139433551|0.1680468627451|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2026-03-22 14:35:12|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|-10.501462196933|74|0.93298728453658|0.6652|-1|1|0.66518|7.51|-0.12383|13|-0.12382812613505|13|35.5|0.06105|0.13613|0.2367832105794|0.35345927064611|146.51261242667|165.2223966199|51.793105026771|0.5|0.375|0.26831|8|4|-0.00022201680672269|0.079858291316527|44.369998931885|2021-09-26|-0.23247|2025-11-02|0.22782|2024-07-28
2026-03-22 14:35:13|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|54.578156222564|7|4.2603702950069|-0.067|1|2|-0.09152|58.07|0.03196|26|0.13206608039288|34|34.11|-0.04834|0.00432|0.17901257698434|0.46860101722413|157.50838558427|204.35448398|455.45097799862|0.444|0.222|0.23554|9|4|0.006031661341853|0.06871089456869|83.319999694824|2024-10-20|-0.17106|2025-08-03|0.19098|2025-05-04
2026-03-22 14:35:13|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|-449.71604956419|3|50.723678712151||0|0|0.11464|281.28|0.1501|42|0.15009949991676|42|38.5|0.77215|1.11861|1.6871026021676|2.4466911458044|2217.5071531502|2814.7797614271|2534.0539559698|0.5|0.333|0.53437|12|4|0.016198362068966|0.18163112068966|486.89001464844|2026-01-25|-0.42361|2020-03-22|0.85972|2023-02-05
2026-03-22 14:35:14|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|390.33845094897|7|25.961614054695|-0.0739|1|2|-0.09763|410.36|-0.19141|4|-0.044770850859168|36|36.78|0.04769|0.09268|0.096004094052525|0.24526491315172|897.16534714577|5456.1687601834|20314.850951798|0.631|0.338|0.18501|65|32|0.0031758948685857|0.059884730913642|479.36999511719|2026-02-15|-0.2702|1987-10-25|0.26657|2009-07-26
2026-03-22 14:35:16|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|26.677144449668|29|4.123856520141||0|0|0.17815|37.63|-0.35753|20|-0.22327129638801|15|36.65|0.06249|0.17396|0.36934191631568|0.5189636165791|391.94643732124|467.77685679698|206.75823895975|0.529|0.353|0.29966|17|7|0.0035364362519201|0.10088883256528|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2026-03-22 14:35:17|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|-258.75421621238|53|17.97140662483||0|0|0.37421|200.34|-0.13899|34|-0.13899196293307|34|45|0.1107|0.19624|0.23200278828253|0.43129614676466|999.5492380656|2052.5246764986|21776.086163436|0.529|0.324|0.21523|34|12|0.004487402022756|0.066643286978508|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2026-03-22 14:35:18|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|-286.0627633405|12|19.829255464084||0|0|0.1973|227.1|0.34645|69|0.34644539812903|69|40.5|0.05396|0.14851|0.14953238541081|0.28866135471983|338.4777267698|704.22889845716|1496.0474409614|0.667|0.417|0.28334|24|10|0.0050519023397762|0.093655330620549|354.88000488281|2025-11-23|-0.45098|2009-03-08|0.46823|2009-03-29
2026-03-22 14:35:18|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-399.89366009809|15|27.182886292464|0.2148|-1|1|0.21477|312.17|0.3934|30|0.39339662540681|30|40.14|0.13554|0.30076|0.42403190258605|0.69068730374627|1227.3530916952|3267.011587387|5194.1763983229|0.714|0.464|0.30444|28|16|0.0066263356766257|0.10474693321617|495.54998779297|2025-10-26|-0.49439|2016-10-09|0.53886|2022-08-07
2026-03-22 14:35:19|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|100.13089938908|11|12.521561084989|0.1133|1|1|0.11331|114.66|0.11074|63|0.11073663426868|63|45.86|0.02586|0.11308|0.1516006510307|0.30422143721959|280.25412844644|654.81103151033|865.3585182046|0.517|0.345|0.33698|29|13|0.0042994850746269|0.099776514925373|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2026-03-22 14:35:21|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|-66.242510794477|3|5.3108371095114|0.0447|-1|1|0.04472|51.48|-0.16338|41|-0.16337844518876|41|43.95|0.09322|0.19031|0.23953056849977|0.42089769310619|1924.7675532034|7385.2332609923|46799.999837443|0.568|0.386|0.22482|44|17|0.0045044421487603|0.076488879132231|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2026-03-22 14:35:22|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|-420.37678310703|51|34.445776072379||0|0|0.34936|350.2|0.36595|98|0.36595264075326|98|41.91|0.05925|0.20956|0.26093585145376|0.48570913464198|7611.6184224208|32300.666337647|11333.334043188|0.518|0.321|0.22569|56|18|0.0039181393408427|0.078729228201919|661.30999755859|2025-02-16|-0.61111|1990-05-20|0.53226|2001-04-01
2026-03-22 14:35:24|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|-208.07154073082|21|12.155343944674||0|0|0.20889|174.36|-0.1674|5|-0.10108997458136|9|37.35|0.02731|0.06922|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|857.64880110519|0.577|0.346|0.17192|26|12|0.0027863874873865|0.049923572149344|271.91000366211|2025-08-10|-0.2|2008-10-12|0.17072|2007-11-11
2026-03-22 14:35:24|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-210.24514524723|6|18.668382461155||0|0|0.04803|153.6|0.02692|32|0.026922168519501|32|37.17|0.01773|0.09301|0.091049436853095|0.1608105716504|253.705745875|525.83037506191|698.18184592507|0.583|0.444|0.2036|36|15|0.0027381980640357|0.06593078183172|460.20999145508|2021-09-26|-0.27137|2025-04-13|0.47826|2000-10-01
2026-03-22 14:35:25|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|254.86756826642|18|21.542406513677|0.0468|1|1|0.04678|310.38|0.06222|38|0.062223854098374|38|33.32|-0.00754|0.08761|0.1467868574088|0.23415240417925|302.90827556812|402.84033376325|1198.8412985707|0.526|0.368|0.23744|19|5|0.0053036769230769|0.076904476923077|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2026-03-22 14:35:27|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
2026-03-22 14:35:28|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
2026-03-22 14:35:28|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|-18.640640072596|8|1.7101820387161||0|0|0.20154|13.47|0.01321|38|0.013213286831447|38|35.7|-0.0266|0.05507|0.029818977635379|0.028270083278971|91.694747071228|106.60571565356|17.205262625508|0.7|0.4|0.45727|10|6|-0.00011398351648352|0.12698450549451|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2026-03-22 14:35:29|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|229.33308464231|27|21.767414558685||0|0|0.55784|277.53|-0.18506|25|0.021895249579873|31|29.95|0.00342|0.05557|-0.050109981353359|-0.0077380255084542|55.883047381918|95.295708074135|932.87394547663|0.526|0.263|0.17788|19|7|0.0046610420168067|0.056709613445378|317|2026-03-08|-0.17357|2023-08-20|0.26193|2026-03-01
2026-03-22 14:35:29|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|-264.69573687545|54|22.038580695432|0.521|-1|1|0.52096|209.27|-0.06237|25|-0.062372555493934|25|27.74|-0.03543|0.01985|0.021088871023691|0.13446507647277|85.79055316909|664.47924709321|4713.2883237724|0.556|0.333|0.18734|54|22|0.0035686847195358|0.062522637008382|499.86999511719|2024-11-17|-0.22447|2000-05-21|0.3059|2003-03-23
2026-03-22 14:35:31|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|-47.524774027365|94|3.7411287544338||0|0|0.55085|35.99|0.14101|27|0.14101342982859|27|31.26|0.02075|0.109|0.11171972292338|0.22314966477784|226.88873043818|660.0598983677|2235.4038110988|0.667|0.381|0.29727|42|21|0.0049178022759602|0.09773100284495|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2026-03-22 14:35:32|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|-91.428699580617|7|6.3628998093429|0.0399|-1|1|0.03987|70.55|-0.25942|28|-0.25942347860402|28|34.63|0.01142|0.08|0.13176786544224|0.12365119940221|292.99144165083|220.50831783306|283.90342844568|0.625|0.5|0.19128|16|7|0.0030920714285714|0.063314464285714|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2026-03-22 14:35:33|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-193.28021535388|30|11.178188564009||0|0|0.05347|174.01|-0.20447|16|-0.20446579578855|16|36.2|0.03184|0.12385|0.093858184219066|0.20827273885353|238.83570819916|448.44920899685|994.91135954264|0.567|0.333|0.23696|30|14|0.0034488251121076|0.079413201793722|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2026-03-22 14:35:34|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|98.707153845625|24|1.8609490233008|0.7983|1|1|0.79825|104.91|-0.13326|48|-0.16550493291877|10|33.03|0.0414|0.17132|0.13032117252962|0.32102989607393|40.817807862398|677.09959004674|729.55495707372|0.667|0.41|0.39041|39|19|0.0062927459954233|0.1307350877193|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2026-03-22 14:35:35|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-166.25452937608|129|11.409472437543||0|0|0.38443|131.22|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|617.50588809743|0.632|0.421|0.21053|38|15|0.0024760631994733|0.068074022383147|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2026-03-22 14:35:36|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|109.89623896215|21|11.771747640778|-0.0798|1|1|-0.07985|124.11|-0.36698|12|-0.20702698927583|3|37.54|0.10081|0.3331|0.51121850217026|0.90308192164691|855.27015313878|1074.8088735625|471.90115669457|0.692|0.385|0.31241|13|5|0.0067222637795275|0.11237037401575|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2026-03-22 14:35:37|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|14.324194264426|35|2.8134273503874|0.3033|1|1|0.30333|18.39|-0.25547|12|-0.25547034852363|12|34|-0.05729|0.00977|-0.24670873828957|-0.28479602267642|42.357568734671|51.06582364|35.18270370881|0.333|0.222|0.3938|9|4|0.0011282352941176|0.13788041176471|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2026-03-22 14:35:38|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|43.808671147118|6|4.3514112402119|0.0857|1|2|-0.16244|49.24|-0.1272|13|-0.12719798078034|13|34.64|0.02189|0.1481|0.23196552800511|0.28031505046582|2158.2076323405|3171.8874358708|7349.2537987952|0.418|0.364|0.26345|55|12|0.0044030052356021|0.092635963350785|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.38754|2026-02-15
2026-03-22 14:35:39|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|-158.69494078536|4|13.544979804022||0|0|0.11536|113.88|-0.32223|34|-0.32223298644133|34|43.29|0.0707|0.22853|0.18565336341045|0.2789458261641|210.15337030016|439.2342844337|1111.024363448|0.479|0.354|0.36742|48|17|0.0052612686208554|0.13215481499279|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2026-03-22 14:35:40|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-44.838134598987|18|3.2569219737434||0|0|0.12669|38.05|-0.04474|26|-0.044737886926934|26|27.42|-0.09422|-0.00598|-0.2052034435628|-0.10057100041785|20.58675657355|65.024881452336|145.95320169725|0.5|0.333|0.26191|12|5|0.003057774566474|0.093211734104046|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2026-03-22 14:35:41|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|-137.67851975687|57|10.862055454039|0.2561|-1|1|0.25606|112|-0.2152|8|-0.096676300331387|19|36.25|0.05493|0.12292|0.11586195614484|0.31554661444159|180.71757250598|477.82170924326|712.01527819038|0.6|0.35|0.23688|20|11|0.0038527528809219|0.073468104993598|189.49000549316|2024-12-15|-0.25341|2020-03-22|0.32116|2020-03-29
2026-03-22 14:35:42|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|53.359425266971|40|5.8931128850925|0.145|1|2|0.12192|59.26|-0.04089|64|-0.040893809898142|64|37.26|0.03023|0.13624|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|3527.3809626023|0.516|0.323|0.28982|31|13|0.0053640117252931|0.098278425460637|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2026-03-22 14:35:43|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-75.592053290302|63|7.002351401943|0.4727|-1|1|0.47274|50.1|-0.01599|28|-0.015992814641063|28|28.71|-0.10825|-0.0042|0.21813976430726|0.53339560887634|162.30758217316|204.94763478|154.62961763784|0.286|0.143|0.28048|14|3|0.0030578448275862|0.096408254310345|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2026-03-22 14:35:44|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|-374.77034212948|4|28.265117094917||0|0|0.0243|293.08|-0.19448|9|0.29075253219491|21|36.23|0.03806|0.13091|0.18911530774841|0.3346885395266|325.70881675892|600.52803823231|899.01840579815|0.591|0.409|0.19234|22|7|0.00408295|0.0688669875|403.57501220703|2025-08-03|-0.40966|2016-02-14|0.23152|2016-02-21
2026-03-22 14:35:44|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
2026-03-22 14:35:46|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|-25.774494738765|20|1.6790467218355||0|0|-0.04977|22.57|-0.23813|74|-0.23812896799662|74|38.69|0.19588|0.67804|0.036908823046014|0.051666005302523|48.283483041248|59.495344371621|906.42568708356|0.656|0.469|0.40115|32|14|0.0087498647573588|0.11492985680191|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2026-03-22 14:35:47|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|-65.744439973518|8|3.9933316868795||0|0|-0.00379|52.93|0.23965|31|0.23964980942867|31|39.36|0.16681|0.22653|0.27392661604457|0.36651814517989|1067.0662894907|1138.7573864526|99.867925104105|0.607|0.429|0.25363|28|12|0.0032776014427412|0.092899368800721|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2026-03-22 14:35:47|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|18.386473053869|3|3.0075578587721|0.0136|1|1|0.01364|26.76|-0.26197|11|-0.26197439186161|11|38.63|0.18977|0.2854|0.24273686868655|0.33433907240174|135.68053327429|156.61560597118|187.92135294241|0.579|0.421|0.37696|19|10|0.0060827038043478|0.11994922554348|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2026-03-22 14:35:48|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|-443.04052098581|21|23.13445388906|0.063|-1|1|0.06302|373.35|-0.18633|35|-0.18633477280884|35|34.72|0.02957|0.11645|0.044248675578898|0.16429104306474|114.93798531478|583.80436490306|2699.5662195453|0.75|0.469|0.18749|32|16|0.0041001149425287|0.063533059239611|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2026-03-22 14:35:49|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|-181.29185475203|20|10.066208222269|0.1493|-1|1|0.14934|149.81|0.0141|18|0.014095200931295|18|42.45|0.16325|0.2531|0.34787144309905|0.55284039455106|1424.4288523492|4783.3348342647|8231.3183099503|0.614|0.409|0.29306|44|23|0.0044259088500265|0.093864811870694|219.69000244141|2025-08-03|-0.46601|2000-04-09|0.367|2000-06-04
2026-03-22 14:35:51|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|6.7860270668239|4|1.2765066103152||0|0|-0.05128|9.62|0.66118|23|0.66117979936789|23|40.44|0.27118|0.58638|0.22162293597735|0.22513396853011|236.82126975516|130.16035298884|11.66060592189|0.513|0.385|0.43327|39|11|0.006403335443038|0.16903219620253|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2026-03-22 14:35:52|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|-32.630091906444|25|3.2028806276004||0|0|0.33079|23.67|-0.2264|6|-0.22640123423029|6|20|-0.04327|0.03723|-0.080100662029887|0.011266614570069|25.151176984584|85.08868356668|241.53060832256|0.625|0.5|0.29652|16|5|0.0070806104651163|0.12613627906977|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2026-03-22 14:35:52|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|-74.589493440199|51|7.0848926563884||0|0|0.29984|53.31|-0.2952|19|-0.29519577663607|19|28.25|-0.14455|-0.00791|-0.035293255088266|0.0094327793561663|53.145534388992|71.713626584164|76.157144818987|0.5|0.417|0.31376|12|3|0.0023571722365039|0.11244573264781|189.83999633789|2021-11-21|-0.27891|2024-09-01|0.42285|2023-12-03
2026-03-22 14:35:53|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|172.04944463521|10|15.798724057864||0|0|-0.15645|178.42|1.38163|85|1.3816293991057|85|36.38|0.09008|0.18422|0.21119622234433|0.3672038727667|3608.8947343616|14504.874304156|34311.539367953|0.607|0.393|0.25192|61|26|0.0047355475763016|0.084772069120287|222|2026-02-22|-0.4375|1983-12-11|0.44628|2008-11-30
2026-03-22 14:35:54|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
2026-03-22 14:35:56|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|-101.28603349218|5|7.6193487441908||0|0|-0.03549|79.95|-0.24474|4|-0.24474228162846|4|28.43|-0.07004|0.00713|-0.066619590935096|-0.0052219351180758|24.47753396788|74.912553870418|481.04688875533|0.571|0.357|0.1707|28|12|0.0028163625|0.0538851375|190.58999633789|2024-11-10|-0.31891|2012-09-09|0.17912|2020-03-29
2026-03-22 14:35:56|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|177.67392668542|45|16.028128424086|1.3916|1|2|1.135|227.42|-0.27769|14|-0.2776892232987|14|31.86|-0.01869|0.06902|0.16089160823739|0.14091048902179|225.17266756345|167.94906286432|833.95670829261|0.476|0.429|0.27239|21|6|0.0049033239831697|0.083392047685834|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2026-03-22 14:35:57|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-16.251863023637|56|2.0021466781038||0|0|0.3807|11.81|-0.12504|12|-0.12504039459153|12|30.69|0.00754|0.21538|0.30116677332977|0.37057230251522|357.87992239274|335.728194045|64.606126783379|0.625|0.438|0.36899|16|5|0.0042072344322344|0.13239467032967|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2026-03-22 14:35:58|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|-7842.0242112522|3|453.94394281322||0|0|0.08471|6369.3799|-0.19092|7|0.12402565320664|40|42.06|-0.24544|0.43072|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|63693.798828125|0.563|0.354|0.27005|48|16|0.013828589807026|0.085010054428501|9964.76953125|2024-10-20|-0.375|1990-09-23|19.4|1993-10-03
2026-03-22 14:35:59|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-43.999573065187|24|5.6215242787685||0|0|0.46521|25.98|-0.35758|13|-0.35757735960608|13|25.1|0.05299|0.1802|0.096676984366589|0.34601827555236|41.767787969535|187.24728719984|58.924925044963|0.7|0.5|0.63343|10|7|0.010276678832117|0.2115246350365|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2026-03-22 14:36:00|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-207.20342196435|3|24.631157998939||0|0|0.10207|127.65|0.27687|46|-0.0035423079852395|10|29|0.00029|0.11544|0.14720206461046|0.34128217109039|160.16598217407|474.46154975658|410.45016064352|0.583|0.333|0.34566|24|10|0.005520988538682|0.10801498567335|744.55999755859|2021-08-15|-0.38353|2025-04-06|0.4564|2017-09-10
2026-03-22 14:36:01|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|157.24408880398|5|6.6244705003977|0.1173|1|2|0.01793|178.24|-0.2126|46|0.040120953626493|26|31.19|-0.00964|0.04571|0.045222954993066|0.17681456210786|115.60154400058|434.1391167721|890.30969739085|0.548|0.355|0.21343|31|11|0.0035533367662204|0.071943934088568|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.34537|2026-02-22
2026-03-22 14:36:01|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|-613.84173297352|20|64.050327977262|0.1763|-1|1|0.17633|496.27|-0.14632|25|-0.14632034782134|25|33.53|0.99002|1.12553|1.5679952417759|2.1507524192805|10121.795819697|49132.232279233|88619.640518002|0.632|0.474|0.33409|38|16|0.0088166821345708|0.10988908739366|885.91497802734|2025-08-10|-0.36232|2002-07-28|0.63432|2004-06-27
2026-03-22 14:36:02|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|-62.990997507806|24|6.3220392807232||0|0|0.36935|43.95|0.15829|34|0.15829466027008|34|33.73|0.05577|0.21642|0.21078238009776|0.23519646904767|241.3041073896|181.50988413125|128.24628005799|0.409|0.273|0.33093|22|4|0.0039581830065359|0.10742773856209|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2026-03-22 14:36:03|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|-22.747340512635|55|2.3241136313684|0.5219|-1|1|0.52186|15.53|-0.19444|15|-0.19444444970059|15|35.63|0.12472|0.2334|0.27483590122031|0.44397290280434|191.68733434045|353.8267178138|203.27225136608|0.625|0.438|0.3243|16|6|0.0035437179487179|0.10424838141026|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2026-03-22 14:36:05|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
2026-03-22 14:36:06|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|87.237350044179|12|4.918174075932|0.159|1|1|0.15904|92.92|-0.14545|6|-0.14269967678804|11|30.99|0.01098|0.06582|0.040835747243762|0.10626091916997|193.65512455264|1330.7186991192|16301.754269287|0.636|0.442|0.17633|77|33|0.0030149228201919|0.056166278681685|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2026-03-22 14:36:07|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|-144.20902870466|25|13.413708062083||0|0|0.30531|105.87|-0.12133|44|0.50769044328358|55|49.67|0.1493|0.22135|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|569.19355148001|0.583|0.25|0.22905|12|5|0.0040153387096774|0.069783967741935|200.48500061035|2025-02-09|-0.28496|2020-03-22|0.29681|2020-03-29
2026-03-22 14:36:08|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-111.21704013629|6|11.983612178215|0.1219|-1|1|0.12186|72.35|0.7872|35|0.78720178127336|35|29.65|-0.00239|0.10907|0.18450041801728|0.30871245279823|145.17840603053|338.69363000988|224.82907951522|0.65|0.45|0.41186|20|9|0.0064496153846154|0.13860628762542|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2026-03-22 14:36:08|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|-1647.5085537395|6|160.30953256161|0.1615|-1|1|0.16146|1127.62|-0.27337|19|-0.27336883122451|19|29.51|0.03636|0.11844|0.019438194949176|0.091558087625141|69.529910518778|352.39373192375|82308.028554192|0.559|0.353|0.22125|68|27|0.0049728031809145|0.072129776341948|2402.5148925781|2024-11-17|-0.34513|1989-05-21|0.39559|2022-11-13
2026-03-22 14:36:11|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|-102.4474903543|23|12.097502485198|0.324|-1|1|0.32403|88.43|-0.21349|5|-0.21348939387868|5|31.15|0.01087|0.10763|0.10867126706396|0.24370700217825|144.10581669286|260.73891728647|511.15609367045|0.65|0.35|0.3161|20|10|0.0051141085271318|0.10125913178295|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.33253|2026-03-08
2026-03-22 14:36:11|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|-141.17679962061|32|11.107412564157|0.3457|-1|1|0.34566|112.52|0.0376|54|-0.1915602110263|22|33.06|-0.06865|0.031|0.050998719610064|0.18086878604668|106.4832709406|264.85526814768|432.60282834647|0.611|0.389|0.27516|18|8|0.0042229392971246|0.08969357827476|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2026-03-22 14:36:12|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|-118.19509321139|2|10.282531121325|0.0036|-1|1|0.00363|85.18|1.90991|68|1.9099121362903|68|38.8|0.04371|0.17171|0.36171195616539|0.5588925973426|219.75537634655|383.52392946919|291.71232219037|0.5|0.4|0.41151|10|3|0.0071653213367609|0.1341540874036|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2026-03-22 14:36:12|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|152.63917542639|7|11.518458044719|0.1534|1|1|0.15342|192.54|0.1761|53|0.17609823035761|53|40.88|0.0669|0.1584|0.27705247506638|0.40197395921761|322.3758018225|368.81807298608|1100.2285330636|0.529|0.353|0.24878|17|6|0.0055640941512125|0.089241611982882|214.5|2024-07-21|-0.44007|2020-03-15|0.35812|2020-11-15
2026-03-22 14:36:13|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
2026-03-22 14:36:15|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
2026-03-22 14:36:15|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|297.55327268071|29|13.278074755845|0.1932|1|1|0.19324|335.85|-0.22172|7|0.056441874437307|37|24.76|-0.16236|-0.04843|-0.11924519724861|-0.0067665741253868|11.294695201135|77.472789997464|813.19615570874|0.619|0.429|0.26728|21|8|0.0056915328467153|0.088306532846715|362.41000366211|2026-01-25|-0.21024|2020-03-22|0.34304|2015-11-15
2026-03-22 14:36:16|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|119.35925338504|17|6.5266508780305|-0.0591|1|1|-0.05907|124.57|0.24884|62|0.2488420988384|62|32.53|-0.00315|0.04964|0.035883228082057|0.078494757855987|149.41446550896|294.2571582974|922.74073848018|0.638|0.383|0.23087|47|24|0.0030613527508091|0.074324996763754|139.875|2024-10-20|-0.39107|2020-03-22|0.45165|1998-10-18
2026-03-22 14:36:16|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|-251.60708501788|2|18.0341971015||0|0|-0.03955|195.28|-0.35288|24|1.4283594595763|70|27.9|-0.02194|0.09066|0.1413161361332|0.38788699413638|93.065582518461|406.78218824597|858.75110265973|0.55|0.35|0.35919|20|8|0.0068909838998211|0.11909454382826|256.35998535156|2026-01-11|-0.30984|2022-03-13|0.31953|2016-11-13
2026-03-22 14:36:17|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|-46.906652812326|6|4.4097170446198||0|0|0.08655|33.35|-0.18483|12|-0.18482965589584|12|35.05|-0.01276|0.06613|0.017394107992703|0.078367127258334|47.223012745237|152.8012687207|144.62272006284|0.711|0.447|0.2816|38|21|0.0031789154824233|0.099983881824981|94.860000610352|2024-03-24|-0.40639|2008-11-02|0.52733|2000-08-27
2026-03-22 14:36:19|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-153.63111076041|6|8.0553702026081|-0.0287|-1|1|-0.02868|127.68|0.01305|14|-0.12973734522183|4|33.72|-0.06256|0.05981|0.016257620094655|0.12204306384571|14.134909820026|134.57408977851|1086.6383004696|0.587|0.391|0.32618|46|20|0.0048673071979434|0.10818753856041|160.17999267578|2025-12-14|-0.62837|2006-05-21|0.98446|2014-01-12
2026-03-22 14:36:20|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-47.793881394471|2|3.7612943576459||0|0|0.0266|35.5|-0.0615|33|-0.061502814001804|33|48.13|0.13128|0.25924|0.37059538184874|0.55930405994559|240.93651955626|299.4972087912|215.80546111571|0.5|0.375|0.33335|8|2|0.0045470466321244|0.10471261658031|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2026-03-22 14:36:21|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|-105.8534949634|7|7.205548382208||0|0|0.10497|83.73|-0.11903|11|-0.11903191542559|11|40.81|-0.03201|0.02737|0.0053305065710965|0.11999193768151|28.907959268427|215.09374650945|1648.228437292|0.619|0.381|0.22304|42|20|0.0027451104651163|0.067379709302326|150.45080566406|2023-05-07|-0.22079|2020-03-01|0.29328|2020-03-29
2026-03-22 14:36:22|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
2026-03-22 14:36:22|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|83.170859958706|7|3.8646842400497|-0.067|1|2|-0.09562|83.89|-0.15187|56|-0.081127346643859|15|31.05|-0.00984|0.05|-0.0061909202052136|0.053724080387272|37.451093286736|265.72073807445|55926.664037441|0.571|0.364|0.16695|77|30|0.0035139674593242|0.055248201919066|95.690002441406|2026-02-15|-0.19298|1990-08-26|0.26|1987-08-02
2026-03-22 14:36:24|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|-29.119971304072|10|1.613706096823||0|0|0.04248|25.02|-0.17565|31|0.053606569097931|20|51|0.03345|0.1131|-0.022414183621988|0.054201391518539|91.61395820118|111.1347828|87.851126614867|0.375|0.25|0.19262|8|2|0.00094019184652278|0.072775659472422|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2026-03-22 14:36:25|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
2026-03-22 14:36:25|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|239.87149909974|37|17.726981749487||0|0|0.12093|249.72|0.10487|22|0.10487182413272|22|31.94|-0.02091|0.04084|0.0090608693620933|0.078407673471932|70.594224270202|276.43041456128|5440.5227215495|0.569|0.353|0.19013|51|22|0.0033990570570571|0.063076600600601|310|2026-02-15|-0.39113|1995-06-18|0.27666|2000-04-02
2026-03-22 14:36:26|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|194.03193677296|39|23.696021991209|1.1443|1|2|1.01227|255.88|-0.05246|20|-0.052460205505313|20|32.73|0.32727|0.48641|0.23029173025115|0.23029173025115|158.37622957055|158.37622957055|2561.361468922|0.364|0.364|0.3071|11|1|0.010926959798995|0.096574246231156|276.7799987793|2026-03-15|-0.35515|2022-02-27|0.37611|2023-08-06
2026-03-22 14:36:27|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|60.306640614015|6|2.7005081209712||0|0|-0.05308|64.22|-0.07507|23|-0.07507397720538|23|38.22|-0.02252|0.00681|0.039092777032883|0.08690709817952|187.09274262474|361.19922863357|1809.0141431918|0.644|0.444|0.14664|45|25|0.0022541913043478|0.047198376811594|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2026-03-22 14:36:29|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|40.171071796109|63|1.9922607226251|0.6069|1|2|0.53815|45.36|0.22067|99|-0.23676320988526|30|47.6|-0.06679|-0.03204|-0.0080486193744626|-0.23676320988526|93.16641708|76.324|92.571429817044|0.4|0.2|0.17811|5|2|0.00034753333333333|0.056485033333333|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.14125|2025-01-12
2026-03-22 14:36:29|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|-94.264632863161|2|6.4415434739183||0|0|0.0659|71.87|0.11677|36|0.11676816966627|36|32.22|0.03359|0.13354|0.088286669376523|0.187023911594|89.906960371712|352.73146846113|1886.3518064557|0.667|0.417|0.29017|36|16|0.0048899224806202|0.0917121791559|98.559997558594|2026-02-15|-0.40871|2012-06-10|0.39607|2020-03-29
2026-03-22 14:36:30|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-64.550199241199|2|4.2100663883016||0|0|0.04913|49.93|0.14697|38|0.14696944604861|38|30.25|-0.06346|0.02749|0.061717651024506|0.013103374394817|136.77608810806|102.99529123858|83.216667175293|0.75|0.5|0.27671|8|2|0.0010947736625514|0.086402962962963|105.91999816895|2021-11-21|-0.18215|2024-12-08|0.28144|2022-11-13
2026-03-22 14:36:31|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|-173.90720158552|2|12.422400731956||0|0|0.03701|132.19|0.0298|30|0.02980002561332|30|30.35|-0.00495|0.0923|0.082659192670901|0.1905913327898|155.98504960261|293.18726686456|847.37178980089|0.8|0.5|0.24191|20|10|0.0051121052631579|0.078737911184211|184.27000427246|2024-05-19|-0.29943|2022-11-06|0.36692|2020-04-12
2026-03-22 14:36:32|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|410.16498099992|6|39.983356756536|0.3849|1|2|0.20148|519.41|1.03872|36|1.0387177655197|36|28.82|0.05538|0.14597|0.12351062947094|0.19352371349266|1108.2782929007|2180.8245919171|25970.498657227|0.542|0.373|0.1686|83|28|0.0037273884021694|0.060137559449312|589.71276855469|2024-12-01|-0.67547|1981-01-04|0.34325|2008-10-19
2026-03-22 14:36:34|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-41.886691816366|24|2.9491736720763||0|0|0.23303|37.85|-0.04237|41|-0.17051188108376|12|32.88|-0.06179|-0.03171|-0.02211518139106|-0.044883996778491|83.583518610036|89.64630226|108.79562367941|0.625|0.25|0.22829|8|5|0.0017485664335664|0.077341223776224|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2026-03-22 14:36:34|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|-64.205218581544|2|3.2417396797692||0|0|0.03392|53.26|0.34759|119|0.34759230686242|119|36.3|-0.03026|0.03881|0.034747238478962|0.12271738050974|175.58712396978|1634.3505370146|13314.999381975|0.652|0.424|0.16031|66|31|0.0028254818523154|0.052209115561118|66.139999389648|2026-02-15|-0.57534|1984-07-08|0.22302|2008-11-02
2026-03-22 14:36:36|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|18.040078367061|18|3.1956236496371|0.3155|1|2|0.16635|24.82|0.43253|67|0.42273929284338|34|36.88|0.31818|0.40701|0.38212954446251|0.70464176927779|128.66967717797|256.4646239393|11.364469042334|0.824|0.412|0.44508|17|13|0.0029177329192547|0.14234940993789|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2026-03-22 14:36:37|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|193.74538637964|38|23.473960261438|1.2315|1|2|1.17225|227.13|0.01877|48|0.21850791114914|33|33.41|-0.04436|0.03597|0.041964415627153|0.089045740721678|94.804805685846|140.43992514084|1682.4444806134|0.537|0.317|0.2783|41|17|0.0042436958066809|0.093766808813078|269.91000366211|2026-02-22|-0.32344|2000-04-16|0.40279|2000-08-20
2026-03-22 14:36:38|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|-477.90552877249|3|41.555179512703||0|0|0.13377|335.44|-0.04847|44|0.28454381150882|42|34.94|0.1372|0.21166|0.33722345179021|0.52901284950211|1097.9084463405|1569.2703436821|1474.461549193|0.625|0.438|0.23981|16|4|0.0065932798573975|0.081036363636364|559.46838378906|2026-02-22|-0.25445|2020-03-15|0.37002|2020-04-12
2026-03-22 14:36:39|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|57.965257384045|6|4.6181328777352|-0.064|1|2|-0.08895|62.27|-0.27877|12|-0.20849961110108|20|34.82|0.00882|0.07066|0.059213629536148|0.13719997752788|169.81184537486|708.91871670039|595.88518272081|0.588|0.412|0.19162|51|19|0.0020889500280741|0.062174188658057|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2026-03-22 14:36:40|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|114.56642946148|2|14.556190382958|0.0399|1|1|0.0399|157.67|0.06388|22|0.063882563887729|22|33.27|0.05487|0.14399|0.066609069426331|0.16073546468095|106.50517595166|174.00343299059|1292.3770543767|0.533|0.4|0.25461|15|5|0.00678718|0.07392292|179.69999694824|2024-06-02|-0.22386|2025-04-06|0.37897|2024-03-03
2026-03-22 14:36:41|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|-123.23261642864|19|9.3542060865636||0|0|0.18925|94.72|-0.27031|19|-0.27031415036107|19|33.57|-0.06694|0.08153|-0.029054004783046|0.11584659046208|-0.79530841552547|34.303202370376|2104.8889160156|0.63|0.457|0.38518|46|17|0.0058458066581306|0.11944718309859|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2026-03-22 14:36:42|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
2026-03-22 14:36:42|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|206.38052850478|45|22.453974154516||0|0|0.51159|253.63|0.09619|18|0.096185470004055|18|37.13|0.23173|0.33573|0.41071847448436|0.5671997162179|15868.871018891|18073.275719657|23927.360242845|0.578|0.422|0.27053|45|20|0.0059854752186589|0.09810021574344|281.36999511719|2026-03-01|-0.37154|1995-12-17|0.43325|2009-03-29
2026-03-22 14:36:44|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|-24.755658280728|71|2.6518860299977||0|0|0.84035|16.69|-0.10497|44|-0.10496576897175|44|35.78|-0.09627|0.26183|-0.055273148110257|0.0055455755480862|-5.9792437877552|27.859582301935|42.79487316425|0.425|0.325|0.43052|40|6|0.0063762225183211|0.15040842771486|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2026-03-22 14:36:45|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|-84.878995881157|16|7.3596984820594|0.1107|-1|1|0.11075|62.63|0.14416|14|0.14416394653965|14|29.44|-0.06375|0.07336|0.020534936533224|0.14925210501127|63.931101050357|209.663684047|377.28915439079|0.667|0.444|0.30388|18|10|0.0050205321100917|0.095634623853211|100.58989715576|2025-11-09|-0.21726|2019-05-26|0.36382|2024-03-03
2026-03-22 14:36:46|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|-117.51379896746|2|6.7079331926026||0|0|0.06546|93.23|-0.15608|4|-0.15607814136821|4|32.38|-0.03899|0.00996|-0.014966996698848|0.033833813934095|20.880603211862|146.29669110591|7340.9452564652|0.635|0.365|0.16924|74|37|0.0025694701710471|0.054409219858156|141.78999328613|2024-12-01|-0.22115|2003-01-12|0.42754|1980-09-21
2026-03-22 14:36:47|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|-52.611235642153|18|4.4067505907172||0|0|0.31482|39.48|-0.08815|64|-0.088146855766347|64|34.07|0.0858|0.17694|0.1142519603023|0.21474351890254|103.38995066671|180.62282901423|106.7027014655|0.643|0.5|0.35034|14|7|0.0032631174089069|0.10503694331984|83.360000610352|2025-05-25|-0.36511|2019-03-03|0.33603|2020-08-30
2026-03-22 14:36:48|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-31.553102599758|7|3.4418675459682|0.297|-1|1|0.29701|20.19|0.01078|41|-0.024933241101225|35|32.36|-0.02509|0.07212|-0.0048413739583449|0.011415936955405|23.591137510353|53.951049827627|179.46667141385|0.62|0.34|0.32815|50|23|0.0036830418719212|0.1136149137931|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2026-03-22 14:36:50|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|41.44600505223|7|6.800947736916|0.0377|1|1|0.03772|56.95|0.14923|74|0.14922910658338|74|35.42|0.03808|0.09296|0.097937941424936|0.14753959448148|286.22572315614|340.93847694668|355.93750476837|0.548|0.355|0.22405|31|16|0.0028365942028986|0.074659755434782|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2026-03-22 14:36:50|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|-92.550853271099|72|6.7015133187633|0.3342|-1|1|0.33417|77.33|0.2503|46|0.25029604099949|46|43.93|0.11698|0.16887|0.023333792656684|0.022770055065206|105.41227979176|108.2072190365|273.05791901258|0.714|0.429|0.18854|14|9|0.0025642711370262|0.05840806122449|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2026-03-22 14:36:51|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|155.0371445936|35|18.129270662461|0.3148|1|1|0.3148|181.85|-0.44803|4|0.44830980452185|84|34.23|-0.06487|0.06469|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|5682.8126060544|0.543|0.314|0.31437|35|15|0.0062833116883117|0.10708648538961|220.5|2026-03-08|-0.37363|2017-08-27|0.58015|2004-01-11
2026-03-22 14:36:52|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|-88.718757215211|3|7.0438688804934||0|0|0.09295|67.04|0.08626|68|0.086263889535718|68|44.96|0.12638|0.25095|-0.023214780809884|-0.016036727339815|54.872932536526|68.996693112623|257.84615736741|0.5|0.333|0.27519|24|8|0.0030471322849214|0.090275957446809|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2026-03-22 14:36:53|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|-201.46615622515|56|14.654566066952|0.4292|-1|1|0.4292|179.07|0.20473|80|0.95582407333891|89|43.08|0.03284|0.09614|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|829.02779704504|0.708|0.417|0.19226|24|14|0.0028917355371901|0.058733021120294|365|2024-12-22|-0.224|2008-10-12|0.24076|2008-05-04
2026-03-22 14:36:54|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
2026-03-22 14:36:55|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-18.976293467005|16|1.7520977333255|0.0906|-1|1|0.0906|13.35|0.31814|34|0.31813602700861|34|30.92|-0.0779|0.0754|-0.039704481445441|0.064614139672455|42.796076235301|97.552031537044|42.939853058696|0.5|0.417|0.35619|12|4|0.0020706735751295|0.12623227979275|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2026-03-22 14:36:55|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|130.53608161155|15|12.449372200566||0|0|0.00419|148.73|0.12257|86|-0.10461755566925|17|36.32|-0.03488|0.01189|0.013828552021016|0.13641469780541|49.577462544697|324.40396048114|9354.0875852374|0.596|0.319|0.19962|47|23|0.003563718768158|0.064809360836723|204.0344543457|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2026-03-22 14:36:57|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
2026-03-22 14:36:58|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|130.59962403335|6|10.515623326965|-0.0595|1|1|-0.05952|148.85|-0.1264|14|-0.063204284546547|19|36.28|0.02012|0.09124|0.084353978386927|0.2247899597726|86.630944526561|428.8458638189|1384.6512195676|0.724|0.448|0.27263|29|16|0.0047002932828761|0.082177701040681|175.25|2025-09-14|-0.44364|2008-11-23|0.59804|2008-11-30
2026-03-22 14:36:59|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|-179.5526954165|18|14.675265092106||0|0|0.19456|137.32|-0.21704|17|-0.21703786225872|17|37.84|0.13933|0.26551|-0.12137547969949|-0.062735837498297|0.32533130131584|22.669628116117|2236.4822526098|0.474|0.316|0.33271|38|13|0.0050662199312715|0.094539085910653|312.59991455078|2024-12-15|-0.48058|1999-03-07|0.47584|2000-02-13
2026-03-22 14:37:00|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-10.899471188487|8|1.3598237517481||0|0|0.25537|6.59|0.55818|31|0.55817512349901|31|23.67|-0.12357|0.17035|0.49384456574353|0.54315573479702|724.10200040655|374.47821618963|67.295716860216|0.5|0.333|0.49822|12|3|0.0096164948453608|0.18176250859107|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2026-03-22 14:37:01|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|124.0987608154|31|10.373419995924||0|0|-0.13429|127.45|-0.23145|25|-0.23145203218833|25|37.23|0.06581|0.15312|0.12974071491229|0.175714741427|165.86810798479|151.18072076233|451.95033156076|0.615|0.385|0.26921|13|6|0.0045755447470817|0.082987003891051|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2026-03-22 14:37:01|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
2026-03-22 14:37:02|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|164.23466206726|36|37.12109916508||0|0|1.54649|253.63|-0.01813|38|-0.018134868154443|38|29.87|-0.76889|0.53768|0.0060851956561092|0.079607556227515|0.95024883078406|20.306106339066|6247.0445432857|0.481|0.354|0.32148|79|26|0.025149461377871|0.098777774530271|300.20001220703|2026-03-08|-0.97695|1993-05-09|48.57143|1993-05-02
2026-03-22 14:37:04|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|95.498747566697|30|1.7920841444343||0|0|0.08825|100.99|-0.065|19|-0.06499728539847|19|39.45|0.08261|0.22597|0.16650833513168|0.29359763395196|250.4967494619|436.3780311498|1923.6190069289|0.6|0.35|0.29184|40|20|0.005064747977598|0.10272487243311|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2026-03-22 14:37:05|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
2026-03-22 14:37:06|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-125.82038190698|186|18.259421388688|0.9162|-1|1|0.91624|94.44|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|25.056379911335|0.25|0.167|0.17035|12|3|-0.0010630604982206|0.072668078291815|2326.8000488281|2021-01-03|-0.4349|2025-05-04|0.24398|2026-02-08
2026-03-22 14:37:06|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|-93.923535623309|8|6.3545116709857|0.1834|-1|1|0.18344|74.34|-0.18693|9|-0.18692506990261|9|39.07|0.14943|0.21447|-0.02835074087521|0.0041737412258017|72.328885486818|94.90005308394|463.1775692938|0.571|0.429|0.24728|14|5|0.0046857761732852|0.079156119133574|114.4700012207|2025-07-27|-0.37143|2020-03-22|0.50406|2020-04-12
2026-03-22 14:37:07|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|89.185107269431|7|6.992451596755|-0.1066|1|1|-0.10661|97.63|0.16119|47|0.11073251935177|45|35.56|-0.00551|0.05975|0.022724430356027|0.093823759859389|83.906180422553|209.1491260897|1132.5985910623|0.581|0.326|0.20196|43|21|0.0026768208469055|0.062805889250814|157.86000061035|2025-02-23|-0.28708|2001-09-23|0.33703|2020-04-12
2026-03-22 14:37:09|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|62.33642812757|9|7.8451141888813||0|0|-0.09797|64.54|0.44796|49|0.750004670764|62|53.18|0.5787|0.68579|0.33642403896613|0.25812217829884|268.22989438156|134.092|337.72893173309|0.364|0.182|0.31513|11|3|0.004329089376054|0.1032292074199|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2026-03-22 14:37:09|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|36.190647694088|86|2.9327603040727|0.7075|1|1|0.70749|41.27|0.06764|45|0.067644182717465|45|36.23|-0.07108|0.0558|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|268.3355016299|0.571|0.4|0.35911|35|10|0.0043934220251293|0.11349685883222|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2026-03-22 14:37:10|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|-85.81886823219|54|5.4465734319566||0|0|0.15354|76.19|0.13363|25|0.13362720914928|25|29.67|-0.03047|0.04092|-0.04663850212172|-0.04663850212172|80.768958690063|80.768958690063|117.21538837139|0.333|0.333|0.19149|12|3|0.0016890953545232|0.06745195599022|113.06999969482|2025-02-23|-0.34613|2020-03-22|0.30544|2020-04-12
2026-03-22 14:37:11|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
2026-03-22 14:37:11|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
2026-03-22 14:37:13|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|-416.52100554983|1|26.722837421232||1|0|0|327.52|-0.13117|6|-0.13117037425288|6|27.86|-0.00854|0.05946|0.054856463241256|0.13467224581564|275.13071925394|1642.6548257076|24260.739498479|0.593|0.384|0.16206|86|31|0.0032130843071786|0.054924311352254|481.26000976562|2024-10-20|-0.22852|2001-09-23|0.28067|2009-07-26
2026-03-22 14:37:14|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-68.589161820753|3|5.4997377221928|0.0363|-1|1|0.03625|52.37|0.08702|34|0.087017370035314|34|38.6|0.04612|0.11867|0.079488207101572|0.14713260821937|191.32072135668|412.81781021854|3135.9281603401|0.5|0.346|0.22113|52|21|0.0029579990044798|0.068311951219512|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2026-03-22 14:37:16|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|24.927168069773|20|3.1008937427207|0.0614|1|2|-0.0279|26.83|0.22352|25|0.22351675485534|25|49.84|0.07079|0.21224|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|103.63074760996|0.421|0.316|0.20343|19|4|0.0015644306418219|0.07231817805383|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2026-03-22 14:37:16|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|-249.35642560787|8|16.353755244126|0.0893|-1|1|0.08929|200.63|0.3451|65|0.34509711010943|65|37.48|-0.06754|0.06276|0.13120594037976|0.1979528717356|210.55185806644|458.70879060034|5015.7501220703|0.525|0.425|0.28682|40|14|0.0048646812749004|0.092935365205843|264.78500366211|2025-10-19|-0.31931|2000-04-16|0.5265|2008-03-02
2026-03-22 14:37:17|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|-174.87192141175|19|12.606178948671||0|0|-0.14594|156.89|-0.01863|50|-0.018627513993718|50|30.06|-0.00704|0.04987|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|894.46973318434|0.556|0.361|0.22315|36|15|0.0034536909090909|0.0710181|244.03999328613|2024-04-07|-0.37273|2020-03-22|0.3248|2008-11-30
2026-03-22 14:37:19|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|271.03970867431|11|27.070377559282|-0.1329|1|1|-0.13285|287.46|-0.02386|32|-0.023860547685244|32|34.17|0.05699|0.10258|0.12885958475571|0.27212109850973|137.06413657123|281.6096497949|1024.0826312089|0.783|0.478|0.20214|23|16|0.0037943090452261|0.060242851758794|400.80999755859|2025-02-09|-0.20568|2020-03-22|0.21761|2020-04-12
2026-03-22 14:37:20|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
2026-03-22 14:37:21|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|-57.892627049539|9|5.311403466239|0.1382|-1|1|0.13815|43.42|0.09904|39|0.099040159258617|39|35|0.02696|0.12344|0.083021224039243|0.14511257795177|228.61173702263|395.83232636583|1405.1779733016|0.614|0.409|0.34121|44|23|0.005305180878553|0.11101326873385|74.400001525879|2021-02-28|-0.46974|1998-10-11|0.71154|1999-01-10
2026-03-22 14:37:22|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|198.63978821972|7|17.048521519181|-0.0481|1|2|-0.09544|223.21|0.22801|119|-0.22445706810148|50|35.02|0.01861|0.08427|0.10966774368237|0.18534956956266|360.45105136538|591.43799622035|686.80002065806|0.644|0.4|0.23576|45|24|0.0026107648546144|0.072171719342604|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2026-03-22 14:37:23|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|68.145348217079|41|5.6151693959421|0.9947|1|1|0.99466|70.99|-0.01742|39|-0.017419912235022|39|32.33|-0.07751|0.05728|0.039192758271796|0.12112138542091|47.064126744412|182.87814479473|709.89997863769|0.509|0.309|0.34496|55|21|0.0045441804180418|0.11354668866887|86.73999786377|2026-02-08|-0.60484|1999-12-19|0.93185|2000-03-05
2026-03-22 14:37:25|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-1.7079167461191|254|0.31960558215097||0|0|0.99337|0.6956|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|1.0414732200431|0.625|0.5|0.55337|8|4|-0.0020319777158774|0.17293891364903|239.71000671387|2019-07-28|-0.67881|2025-10-19|2.38445|2025-10-26
2026-03-22 14:37:25|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
2026-03-22 14:37:26|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|-85.32698176541|86|5.6115492729592||0|0|0.30734|66.53|0.04618|33|0.046180414537372|33|28.6|-0.04967|0.05546|0.026445807934283|0.071723611499414|31.836252998319|197.2619364696|443.53332519531|0.68|0.46|0.27245|50|23|0.0033832607260726|0.090027795379538|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2026-03-22 14:37:27|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
2026-03-22 14:37:27|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|-298.37833036241|74|18.03444294551||0|0|0.45865|240.37|0.09791|13|0.097909676179074|13|44.56|0.03643|0.09812|0.14658864176977|0.22372253239097|671.97017562492|913.76956856909|1399.9417242232|0.588|0.412|0.16625|34|14|0.0022433816120907|0.052250075566751|547|2024-09-29|-0.17778|2008-10-12|0.2523|2023-08-06
2026-03-22 14:37:29|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|-62.165408297539|24|6.1531230462077||0|0|0.34952|43.53|0.16506|34|0.16505598809024|34|30.92|0.0094|0.17182|0.12423736286618|0.16486142530807|145.63889402615|202.83968527319|407.20299801673|0.458|0.417|0.32321|24|5|0.0048631633986928|0.10607549019608|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2026-03-22 14:37:30|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|-30.530351323783|71|3.1676170570649||0|0|0.55598|19.87|-0.11333|15|-0.11333467569556|15|31.28|-0.05692|0.04522|-0.1239574438174|-0.063860970003165|14.249942584384|52.042546757928|47.029587785168|0.611|0.333|0.34911|18|11|0.0021894312796209|0.11796420221169|179.64700317383|2020-12-27|-0.30974|2026-01-04|0.48525|2016-11-13
2026-03-22 14:37:30|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|-21.695419004842|23|2.1134729952561||0|0|0.36027|15.2|-0.22857|12|-0.22857140203133|12|45.67|-0.01854|0.03813|-0.10276988207185|-0.17217028942662|57.961317983048|52.433277532768|20.540540282791|0.667|0.5|0.25879|6|4|-0.0029116554054054|0.10521185810811|103.94999694824|2020-09-06|-0.2583|2025-04-06|0.32042|2023-06-18
2026-03-22 14:37:31|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-9.118176428612|66|0.69772552388772||0|0|0.57417|7.09|-0.04042|56|-0.040418466653189|56|43.19|0.19265|0.25484|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|2085.2941405918|0.556|0.352|0.22302|54|24|0.0029967876512307|0.077594839382561|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2026-03-22 14:37:32|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|166.93684262422|10|17.041160908663|-0.0833|1|1|-0.08325|199.75|-0.28314|8|0.41848319396101|25|42.58|0.08254|0.13156|0.16688098634037|0.30520230479202|419.04096215769|698.98540233772|1262.6422493886|0.632|0.421|0.18923|19|11|0.0038698166259169|0.055233019559902|220.57099914551|2026-01-18|-0.21825|2020-03-01|0.1986|2025-08-10
2026-03-22 14:37:34|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|2.5495957595091|19|0.46997645746279|-0.1813|1|1|-0.18132|2.98|0.51596|74|-0.1004784342401|16|52|0.16091|0.20039|0.40742451774794|-0.1004784342401|246.38045013032|89.952|9.9832495175558|0.6|0.2|0.44022|5|4|-0.003726582733813|0.14285798561151|63.549999237061|2021-08-29|-0.31971|2024-11-10|0.57439|2024-02-25
2026-03-22 14:37:34|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|86.823996230393|7|4.431455709479||0|0|-0.08569|92.3|0.11509|37|0.11508534976155|37|48.03|0.02033|0.11638|0.054282019246285|0.20292843946764|68.240845303221|373.81951591888|1303.6723735365|0.697|0.394|0.16583|33|16|0.0025665870521684|0.050093412947832|110.75120544434|2024-10-13|-0.66103|2017-01-29|0.37037|2001-10-28
2026-03-22 14:37:36|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
2026-03-22 14:37:36|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|-112.06623727395|15|7.2620470922354||0|0|0.10411|95.86|0.51511|98|0.51510647177251|98|33|0.01395|0.09434|0.10996491291494|0.2465566889304|314.02885050303|4660.7445343448|1768.634672712|0.597|0.387|0.24742|62|26|0.0051840825242719|0.081975781553398|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2026-03-22 14:37:37|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-4.9140012046424|19|0.62466704119335|0.5298|-1|1|0.52982|2.68|-0.4533|9|0.74647887323944|39|48.17|0.12512|0.25377|0.14658792084776|0.74647887323944|95.4800616|174.648|1.3604061252575|0.333|0.167|0.38794|6|3|-0.0076987947882736|0.16733791530945|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2026-03-22 14:37:39|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|-270.72255728977|3|17.425852531647|0.1007|-1|1|0.10066|209.42|0.09242|53|0.092418824403239|53|38.32|0.00415|0.08897|0.048749617583586|0.17785259478148|73.352066359954|308.97033492107|4427.4840871981|0.553|0.342|0.23249|38|15|0.0040350411522634|0.068831995884774|279.66000366211|2026-01-18|-0.36879|2001-09-23|0.33761|1998-10-25
2026-03-22 14:37:40|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
2026-03-22 14:37:40|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-19.635733250309|2|2.0702443531912|-0.0311|-1|1|-0.03113|13.58|1.92018|85|1.9201772523101|85|87.5|0.78399|0.87039|1.0421226859619|1.0421226859619|339.92939326|339.92939326|28.115942315142|0.5|0.5|0.47908|4|2|0.0012494871794872|0.15480042735043|71.25|2021-01-24|-0.29376|2023-11-12|0.31986|2025-11-23
2026-03-22 14:37:41|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-1.0087469704632|6|0.15508232142143||0|0|0.2017|0.45|-0.55641|36|-0.55641281906134|36|39.94|0.20412|0.32262|0.43283704616858|0.43456261394465|476.5685694284|175.73211003592|4.928805941276|0.625|0.438|0.34203|16|7|-0.00080566770186335|0.11300305900621|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.59804|2025-06-08
2026-03-22 14:37:41|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|7.0271882797258|11|0.27093729095402|0.5717|1|2|0.01684|7.85|-0.45113|24|0.11530402367592|33|45|0.04528|0.19193|-0.12878781688811|0.051117793132716|50.370723000459|110.0723029|13.77192965725|0.8|0.4|0.33641|5|3|-0.0043765957446809|0.11723259574468|57|2021-05-30|-0.30774|2021-11-07|0.74266|2025-09-14
2026-03-22 14:37:43|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|27.985154964135|7|3.0966155205813|0.2724|1|2|0.15324|36.65|0.39154|83|-0.10119910423185|9|35.52|-0.02043|0.03871|0.053532394070363|0.077613842209463|231.09825375342|284.21702511267|525.82500185228|0.523|0.338|0.17883|65|23|0.001691788336933|0.060190475161987|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2026-03-22 14:37:44|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-3.7803634959643|155|0.41095449388638|0.9614|-1|1|0.96143|2.43|-0.44834|10|-0.44833623744707|10|28.8|0.02142|0.15811|0.2623295252318|0.22134682215594|176.3357557089|113.18399537423|1.2029703300778|0.5|0.3|0.48683|10|5|-0.00335|0.14598110859728|1256|2021-02-07|-0.38618|2021-07-18|0.56352|2025-05-18
2026-03-22 14:37:44|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|-2185.8158623618|1|87.20528338491||1|0|0|1875.35|0.21425|98|0.21425212470148|98|36.59|0.03931|0.0874|0.10700251825008|0.2469385432569|496.7942379648|1707.4436899155|22513.205195224|0.607|0.339|0.14227|56|24|0.0032264177647633|0.044857959980478|2207.5900878906|2025-12-28|-0.24979|2020-03-22|0.32542|2008-09-21
2026-03-22 14:37:45|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|256.83404852163|15|14.916215693726|0.0673|1|1|0.06725|290.73|-0.17125|45|0.072390246195012|67|33.72|-0.02769|0.01594|0.018698131008975|0.11421993912905|62.237850159762|361.08614711774|3897.1851139366|0.66|0.404|0.14606|47|26|0.0028822514071295|0.048993721075672|315.88000488281|2026-02-15|-0.16624|2020-03-22|0.17669|2022-11-06
2026-03-22 14:37:46|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
2026-03-22 14:37:48|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|-188.74276428074|6|9.7533820247856||0|0|-0.05546|165.38|-0.08261|12|-0.082611243315235|12|37.38|0.1962|0.27523|0.042848434512451|0.15427873117009|51.108033601606|558.8746115112|45938.888419779|0.607|0.375|0.21679|56|26|0.0047593136320305|0.07213233079123|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2026-03-22 14:37:49|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|135.18184189419|15|11.271168698339|-0.0809|1|1|-0.08087|135.81|-0.0553|18|-0.055303666291484|18|35.04|0.10129|0.21417|0.35799975735988|0.52912147228069|3319.1832241155|7559.1693309335|17637.662457495|0.509|0.368|0.28239|57|21|0.0049592690203879|0.088480740924913|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2026-03-22 14:37:50|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|-42.684351161939|19|2.690814617081||0|0|0.0195|35.2|-0.15958|16|0.76969116829913|71|44.67|0.1107|0.14472|0.30505679293789|0.76969116829913|148.72828698|176.969|103.52941400865|0.333|0.167|0.17389|6|1|0.0011215384615385|0.062511153846154|48.200000762939|2026-02-15|-0.19685|2020-10-11|0.15878|2022-11-13
2026-03-22 14:37:50|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|-1.7358452483107|51|0.31429991913625||0|0|0.38605|1.32|-0.25676|32|0.10365906220596|33|35.75|-0.06308|0.02381|-0.055081936365629|0.025327915347958|62.812154114568|102.44410817586|8.0000003178915|0.375|0.25|0.259|16|5|0.00047784565916399|0.10427237942122|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2026-03-22 14:37:51|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|-64.261102265911|55|6.9203674219702||0|0|0.54123|41.17|-0.37955|16|-0.086169550547926|23|31|-0.17802|-0.08326|-0.1108431459947|0.023510109895499|64.250266533196|103.55430177|122.74894765994|0.375|0.25|0.36048|8|3|0.0037000331125828|0.11731251655629|127.5|2025-02-23|-0.24654|2026-03-01|0.2497|2023-03-05
2026-03-22 14:37:52|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|-169.23241262954|1|10.63747097824||1|0|0|132|0.07282|34|0.072821838571215|34|43.15|0.11091|0.19712|0.18206595435918|0.34552566840742|913.33812481754|4579.1853622412|12815.534336559|0.646|0.375|0.27252|48|24|0.0041729019797199|0.08502183969097|169.52000427246|2024-12-01|-0.4108|2020-03-22|0.38424|1991-12-29
2026-03-22 14:37:54|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|-131.9470819276|73|9.2501781399071|0.5009|-1|1|0.50092|105.41|-0.1172|11|-0.11719955396503|11|31.42|-0.00557|0.05984|0.023436210876016|0.10287507596799|97.913369866566|724.43018585171|7808.1482815187|0.581|0.365|0.16749|74|32|0.0026371464330413|0.053646616604088|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2026-03-22 14:37:55|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|103.40452655187|15|6.6307381338334|0.1473|1|2|0.10877|110.7|0.67059|56|0.67059410841324|56|37.74|-0.00075|0.03891|0.030607629653827|0.13792623276467|104.22695666274|236.38084035939|450.91649852734|0.632|0.421|0.17696|19|11|0.002842024623803|0.057564705882353|128.85000610352|2026-03-08|-0.1453|2020-03-15|0.18351|2020-04-12
2026-03-22 14:37:55|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|13.621050239055|7|2.4449098154323|0.0702|1|2|-0.03384|17.7|-0.32752|10|-0.32751554544551|10|37|0.27948|0.41923|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|84.892088436939|0.467|0.333|0.32691|15|3|0.003186862745098|0.11346516934046|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2026-03-22 14:37:56|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|-190.01732047557|7|17.995047079527||0|0|-0.05838|139.41|0.29429|54|0.074606743726418|40|31.03|-0.06177|0.03774|0.079271301283354|0.13606533983891|221.13105118204|390.57469011319|1015.3678682454|0.474|0.342|0.22907|38|12|0.0037578902953586|0.077335156118143|423.92440795898|2024-03-31|-0.4865|2005-07-24|0.33796|2005-11-06
2026-03-22 14:37:58|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
2026-03-22 14:37:58|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|-262.18892196731|3|14.559639943693|0.0455|-1|1|0.04546|220.03|-0.00958|52|-0.0095815542394736|52|30.36|-0.08527|-0.02925|-0.033591038290614|0.06226112685223|5.1134058423914|177.38027343362|9525.1084082081|0.672|0.397|0.22353|58|32|0.0037966193987521|0.068716579693704|269.44000244141|2026-01-18|-0.32381|1999-05-02|0.28106|1997-05-04
2026-03-22 14:37:59|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|45.410606071986|5|2.8931313602006|0.056|1|2|0.02877|54.35|-0.15247|14|-0.15247466528398|14|23.64|-0.17205|-0.08516|-0.11418951375764|-0.033325518140762|35.667495602577|76.820235259609|200.18415925511|0.636|0.455|0.23051|11|4|0.0044229545454545|0.089193143939394|54.909999847412|2024-12-15|-0.16733|2022-06-19|0.20294|2022-11-13
2026-03-22 14:38:00|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|260.07151698449|38|13.013427904534||0|0|0.17932|262.73|-0.19846|12|-0.19846368267131|12|33.17|-0.00572|0.06511|0.059099571928364|0.11391467532276|231.93131923063|631.77946300026|19754.135526976|0.592|0.408|0.18176|71|30|0.003126881270903|0.06091985367893|305.2799987793|2026-02-22|-0.23845|2008-08-24|0.22986|2020-03-29
2026-03-22 14:38:01|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-2.035225589336|19|0.23340851706299||0|0|0.31461|1.22|-0.32576|54|-0.32575761338677|54|73|0.22201|0.24877|0.2590314654487|0.039473374902285|192.96447715549|100.62234496117|3.6290697089897|0.667|0.5|0.31311|6|3|-0.0038717763157895|0.11554013157895|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2026-03-22 14:38:03|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|-198.79843187891|4|10.704029990919||0|0|0.05556|163.86|0.08329|41|0.083291683521899|41|31.59|-0.00918|0.05738|-0.02380647919034|0.022335699451418|58.871289394946|112.09354120052|464.45580011332|0.5|0.281|0.20537|32|13|0.0028210650887574|0.067621607495069|206.07989501953|2025-11-02|-0.23687|2020-03-22|0.26257|2009-04-26
2026-03-22 14:38:04|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-2.7070070804982|102|0.5429190199186||0|0|0.98939|0.9738|-0.4039|9|-0.40389608407949|9|90|0.12281|0.16821|-0.40389608407949|-0.40389608407949|59.61|59.61|0.22162039532436|0.5|0.5|0.4734|2|1|-0.016556903914591|0.15367651245552|656.79998779297|2021-01-31|-0.39473|2025-08-03|0.5029|2025-07-27
2026-03-22 14:38:04|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-52.330407091983|14|3.8876358499155||0|0|0.08967|40|-0.2794|11|-0.27940437971474|11|29.75|-0.06398|0.03237|-0.032335906115126|-0.031127718475997|62.932386801002|67.753861043066|119.40298507463|0.5|0.375|0.20128|16|4|0.0017811042944785|0.062647464212679|117.38220214844|2023-07-30|-0.26807|2024-07-28|0.24204|2025-07-27
2026-03-22 14:38:05|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-107.14821079948|3|9.1027368822967||0|0|0.12862|75.2|-0.09501|32|-0.095008363051649|32|31.4|0.0238|0.11334|0.041759904166908|0.19829673676409|75.218800425768|1141.8752420976|8744.1855462066|0.571|0.286|0.2324|70|27|0.0036323318181818|0.074079727272727|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2026-03-22 14:38:06|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-21.190460556983|3|2.2918203255332||0|0|0.08696|13.65|0.00179|52|0.001789598003145|52|36.38|-0.03902|0.03446|-0.12084093083944|-0.0099694065925043|46.687322596566|94.207914194179|61.740996240773|0.625|0.375|0.33258|8|5|0.0014439931740614|0.11710918088737|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2026-03-22 14:38:07|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-3.8234529956516|66|0.32128589345028||0|0|0.58832|2.82|-0.19695|4|-0.19695192039044|4|34.17|-0.03298|-0.00861|-0.2139300055127|-0.20722594589011|48.55292096725|62.8386625|8.9184056242776|0.5|0.333|0.23496|6|3|-0.0067711851851852|0.096757|35.090000152588|2021-02-14|-0.24247|2025-03-02|0.29676|2025-03-30
2026-03-22 14:38:08|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|173.39257606875|45|18.849103954258||0|0|0.24019|175.4|-0.03106|13|-0.18292831677783|25|25.85|-0.05759|0.0029|-0.02040522129368|0.042946390496587|8.54453444418|209.25608842818|10080.459364088|0.648|0.418|0.18888|91|40|0.0029833764607679|0.060572337228714|229.30000305176|2026-02-15|-0.19608|1987-10-25|0.31146|2026-02-08
2026-03-22 14:38:09|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|-17.249157070312|3|1.1922189789325||0|0|0.07913|13.5|0.04939|30|0.049391522347483|30|34.5|-0.10732|0.06668|-0.03633628699215|-0.03633628699215|78.198678559098|78.198678559098|53.784859740347|0.5|0.5|0.29518|8|3|0.0017229496402878|0.091703561151079|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2026-03-22 14:38:10|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|158.62377331703|25|13.159169860027||0|0|0.12999|163.95|-0.25413|41|-0.15288865609594|9|29.49|-0.08448|0.01049|-0.064218549439335|0.017116717216842|4.9165279095622|63.650164234086|3518.2403930612|0.529|0.333|0.26556|51|19|0.0042771793193717|0.090253108638743|208.4700012207|2026-02-15|-0.38352|2008-10-05|0.37914|2008-12-14
2026-03-22 14:38:11|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|179.50658474604|39|15.087836272803||0|0|0.05035|188.38|-0.24783|16|0.55366979146624|48|38.29|0.05832|0.16082|0.17186728227404|0.32644396889474|338.82206271219|1087.6633254781|784.91668701172|0.486|0.343|0.23702|35|12|0.0029885050798258|0.074954593613933|226.94000244141|2026-03-01|-0.34705|2014-05-18|0.29319|2014-03-09
2026-03-22 14:38:13|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|53.654501652877|4|5.2996347276733|-0.1667|1|1|-0.16669|57.14|-0.02097|27|-0.020970909340868|27|29.92|-0.0616|0.02222|-0.027408623474208|0.02308283525009|72.990219700776|108.25718408007|154.43243078283|0.615|0.462|0.25048|13|6|0.0028458418367347|0.081337168367347|70.769996643066|2026-03-08|-0.36379|2018-11-11|0.25441|2025-05-04
2026-03-22 14:38:13|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|-354.32808658504|2|23.719362805365||0|0|0.04607|275.16|0.08981|54|0.089806635140598|54|33.25|0.03049|0.1412|0.15298291976913|0.2164146587321|826.85356899075|1850.463742747|125072.72961504|0.514|0.403|0.22214|72|21|0.004613356993737|0.068842580375783|361.69000244141|2026-01-11|-0.35532|1998-04-26|0.36967|2001-09-30
2026-03-22 14:38:14|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|-68.070613658249|2|7.1035378097892|0|-1|1|0|44.86|0.66513|23|0.66513165692145|23|24.2|-0.06888|0.05669|0.045314418402259|0.048664256483687|95.751640829675|93.092002323298|106.45467788348|0.6|0.5|0.3909|10|4|0.0048253497942387|0.13103267489712|76|2021-08-15|-0.36287|2024-03-10|0.34512|2023-12-03
2026-03-22 14:38:15|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|15.177129841626|40|1.4224382423847|1.8038|1|1|1.8038|17.72|-0.2|18|-0.19999996067322|18|35.76|0.03033|0.1743|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|118.21213865191|0.471|0.294|0.34146|17|7|0.0048003091190108|0.11037536321484|42.75|2017-05-07|-0.40263|2024-03-03|1|2025-08-10
2026-03-22 14:38:16|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-5.1176379648777|4|0.30207369432268||0|0|-0.12019|4.66|0.01711|30|0.01711483917181|30|23.25|-0.24564|-0.13421|-0.3468050833703|-0.25636934620975|1.5304526734562|15.603753882012|8.3363143474241|0.75|0.5|0.40254|12|7|-0.0032554964539007|0.13961787234043|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2026-03-22 14:38:17|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-8.2852393999411|7|1.068071777067||0|0|-0.00615|4.91|3.60671|29|3.6067122290478|29|24.5|-0.15674|0.18339|0.24553377094034|0.56098643365795|8.5861756544|167.10126258098|44.922229737606|0.667|0.417|0.53806|12|5|0.0090930666666667|0.21184046666667|39.240001678467|2021-02-14|-0.2686|2023-08-06|1.88832|2025-07-20
2026-03-22 14:38:18|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-10.025074175432|24|1.0733580362249|0.4191|-1|1|0.41912|6.5|-0.03201|17|-0.032006991851447|17|32.7|0.00435|0.07455|0.035414103850584|0.092632178726561|120.13937128703|239.27875701574|69.96770749936|0.543|0.326|0.2141|46|17|0.0014227111984283|0.076810523903078|49.900001525879|2017-03-05|-0.43199|2018-12-23|0.35964|2020-03-29
2026-03-22 14:38:19|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-9.325014889452|34|0.96083825833703|0.3553|-1|1|0.35535|6.15|-0.3087|15|-0.30869604889082|15|24.2|-0.11735|-0.03531|-0.035339616720552|-0.1778062675594|75.454511363959|54.20349077192|16.1502095579|0.4|0.3|0.33604|10|2|-0.0034152|0.11342385454545|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2026-03-22 14:38:19|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|12.05865171859|20|0.32044942077896||0|0|0.17462|13.05|0.31757|69|-0.20488906558641|4|53.8|0.03164|0.11787|0.056339275926446|-0.20488906558641|104.76130827|79.511|32.871536372657|0.4|0.2|0.27865|5|1|-0.0017627430555556|0.092801458333333|49.270000457764|2021-11-14|-0.33|2021-11-14|0.20771|2025-11-02
2026-03-22 14:38:20|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|-479.97942757083|38|29.602308986825||0|0|0.20117|377.99|-0.21242|18|-0.21241677381852|18|31.05|-0.03061|0.03761|0.015892320508477|0.09180792851807|71.034950443404|448.87122902533|4760.5791877878|0.539|0.329|0.14812|76|24|0.0023260158531498|0.049835844806008|654.61999511719|2024-03-17|-0.25163|2006-07-16|0.26442|1991-02-10
2026-03-22 14:38:22|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|596.93178706666|6|61.930025242102|0.0628|1|1|0.06279|765.27|0.35074|27|0.35074485490017|27|29.92|0.02929|0.1813|0.25302908562061|0.40023519332441|763.21122406855|1418.396804138|4372.9715401786|0.56|0.4|0.26979|25|8|0.0073909960159363|0.091876108897742|810|2026-03-22|-0.29815|2012-08-12|0.43761|2019-11-10
2026-03-22 14:38:22|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|-13.417052491965|53|1.3206841894198||0|0|0.64769|8.91|0.04168|65|0.041684261098306|65|49.53|0.1316|0.2034|0.097786473867841|0.21628710492177|364.83336268347|557.8818526142|114.08450592435|0.618|0.324|0.27272|34|16|0.0025285483870968|0.089152148617512|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2026-03-22 14:38:24|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|-202.65148649539|1|10.810430464295||1|0|0|170.14|0.03046|41|0.030464531286432|41|38.53|-0.02225|0.03421|0.018020952640265|0.093846883995426|70.54893087497|523.55618420939|9002.1164379582|0.629|0.387|0.18385|62|30|0.0027276894097949|0.061626680619506|208.91999816895|2026-02-15|-0.26761|2008-10-12|0.27291|2001-09-23
2026-03-22 14:38:25|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-0.98052617954529|45|0.19054318909643||0|0|0.826|0.4263|-0.32542|9|-0.32541619170781|9|35.5|-0.05293|0.00486|-0.28658349210199|-0.29107976726805|25.6683306584|35.311566298992|1.4209999640783|0.667|0.5|0.49453|6|3|-0.0091468093385214|0.16164949416342|44.830001831055|2021-06-20|-0.48612|2025-08-10|0.47283|2026-01-11
2026-03-22 14:38:25|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-115.75467624595|1|5.6067977537398||1|0|0|98.44|-0.0551|11|-0.055096926924124|11|35.25|0.01014|0.07084|0.065431496811894|0.17280913671693|134.88826385604|700.37879616413|3771.6477547135|0.574|0.338|0.20013|68|33|0.0029875719649562|0.063784259491031|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2026-03-22 14:38:28|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-30.052209236087|131|2.1174031422741||0|0|0.62322|23.33|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|5832.4998940156|0.576|0.402|0.11536|92|27|0.0022187479131886|0.039749874791319|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2026-03-22 14:38:29|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|260.45756387455|26|19.912918935513|0.4104|1|2|0.37468|307.31|-0.08826|33|-0.11295549515883|3|29.67|-0.0341|0.03727|-0.014746635063572|0.088620591197069|49.061392981546|182.16008308494|1470.3827902759|0.593|0.333|0.15928|27|13|0.0040668523002421|0.051388450363196|345.45999145508|2026-02-22|-0.14365|2023-08-20|0.63262|2015-09-20
2026-03-22 14:38:30|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|93.388076764384|8|8.6415350663107|-0.0843|1|2|-0.15845|100.43|0.32713|52|-0.012162556509298|10|51.06|0.41113|0.55118|0.49752217219653|0.82912014410113|11925.000528839|17207.122449415|8231.9670450812|0.606|0.364|0.31553|33|14|0.005203463356974|0.10393317375887|223.97999572754|2025-02-02|-0.28438|2009-03-01|0.52381|2000-08-20
2026-03-22 14:38:31|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|-41.564020470409|5|2.1883360183433|-0.1096|-1|1|-0.10955|39.5|-0.02997|26|-0.029972813786129|26|30.91|-0.02638|0.05259|0.044374548220003|0.074986139349793|127.31469385111|188.75241136323|137.15278141109|0.688|0.406|0.2452|32|17|0.0028213897280967|0.085324511581068|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2026-03-22 14:38:32|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
2026-03-22 14:38:33|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
2026-03-22 14:38:34|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-42.476710237331|2|4.0017866581765|0.0379|-1|1|0.03791|29.95|-0.06657|8|-0.066566699098267|8|28|-0.18487|-0.11995|-0.044584613003058|-0.014139859614758|59.517905381823|87.468137326818|163.66121317801|0.7|0.4|0.30251|10|6|0.0044|0.10643839857651|53.049999237061|2023-07-23|-0.18758|2025-04-20|0.31148|2020-11-08
2026-03-22 14:38:34|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
2026-03-22 14:38:35|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|36.481582907989|41|2.799820514252||0|0|0.1948|38.58|-0.1977|22|0.0041122362532622|36|23.18|-0.10977|-0.0591|-0.088139177330969|-0.058973686789602|44.223886634253|69.62134086949|135.08397037921|0.727|0.455|0.23059|11|5|0.0021545423728814|0.070393423728814|63.310001373291|2021-01-10|-0.125|2023-10-01|0.21707|2024-05-05
2026-03-22 14:38:35|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
2026-03-22 14:38:37|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|-108.89930438569|57|8.8614163188121||0|0|0.51148|84.89|1.13196|68|1.1319600744733|68|32.25|-0.06738|0.03385|0.21236228385671|0.47089357626361|158.55618330954|328.22689904725|320.3396203383|0.375|0.25|0.22463|16|4|0.0030527272727273|0.064426765734266|216|2025-02-02|-0.16763|2022-11-06|0.20108|2020-04-12
2026-03-22 14:38:37|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|76.913613709706|39|4.4666682886584|0.049|1|2|0.02582|81.06|0.06692|27|0.066922495109722|27|35.19|0.01558|0.12018|0.040719678305749|0.095925805125624|62.885895559449|156.84999293516|366.45567126209|0.574|0.404|0.27715|47|16|0.0033845035460993|0.094010827423168|89.959999084473|2026-01-18|-0.38937|2001-09-23|0.69576|2008-11-02
2026-03-22 14:38:38|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|2.4832639533508|4|0.75146872358306|0.0772|1|2|-0.04404|3.69|0.64797|94|0.75159740442157|23|47.06|-1.36981|-1.23114|0.17012592312739|0.23143987349869|197.7679804562|192.48658569887|70.847097348429|0.765|0.294|0.51751|17|10|0.033476164383562|0.18291433374844|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2026-03-22 14:38:39|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
2026-03-22 14:38:40|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-91.169921279865|3|6.6283071441508|0.0021|-1|1|0.00212|70.47|0.15995|29|0.15994935718198|29|34.21|-0.01378|0.08588|0.067255455715055|0.11915855494195|253.2363628068|620.53104640185|4698.0000813802|0.6|0.414|0.22959|70|28|0.0033471506049228|0.077310146015853|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2026-03-22 14:38:42|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|-33.17999076641|3|2.1889133446629|0.1408|-1|1|0.14083|25.44|0.14046|57|0.14046390874964|57|29.5|-0.07262|-0.01577|-0.056124930307593|-0.043815549096743|60.74834889258|74.126635899347|115.74158809773|0.4|0.3|0.17599|20|6|0.00120125|0.0600425|41.654998779297|2024-12-01|-0.25038|2020-03-22|0.20116|2020-04-12
2026-03-22 14:38:43|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|-103.43190670501|4|6.2139355357835|0.0982|-1|1|0.09821|83.65|0.2641|28|0.26410473709727|28|28.5|-0.02712|0.02822|0.027152877627177|0.084512048960559|121.52288034818|701.42397102145|24602.941366473|0.548|0.393|0.15663|84|29|0.0030868377138089|0.052222536503963|112.83999633789|2026-02-15|-0.23288|1987-10-25|0.31212|2008-11-30
2026-03-22 14:38:44|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|-313.27572165983|55|21.293572462458||0|0|0.20317|243|-0.19194|19|-0.191935262179|19|30.67|0.0559|0.13338|0.16744946165287|0.25746670360394|776.20981017901|1690.6540868176|2185.2518210506|0.542|0.375|0.26285|48|21|0.0046060288335518|0.09095249672346|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2026-03-22 14:38:45|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|-81.842362690315|41|4.4957877160264|0.3711|-1|1|0.37113|67.05|0.70006|111|0.70006139477066|111|45.22|0.05533|0.11326|0.096160710319292|0.25529612226525|352.52122915739|3352.853256737|37250.000215238|0.7|0.42|0.18103|50|26|0.0032641894828336|0.059918961321165|125.67500305176|2025-04-06|-0.21429|1982-02-28|0.30769|1982-11-07
2026-03-22 14:38:47|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-143.23087157011|1|9.7236233989398||0|0|0|109.26|0.02818|113|-0.03900511057671|20|36.88|0.04285|0.11149|0.051550131007669|0.13060656874059|43.127440735827|136.81396513046|2401.3186276061|0.583|0.375|0.2539|48|22|0.0036667005649718|0.082171740112994|143.7799987793|2026-02-15|-0.5197|1992-06-21|0.33283|1998-10-25
2026-03-22 14:38:49|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-2.2561005363143|55|0.40183017877567|0.921|-1|1|0.92097|0.78|-0.21698|21|-0.21698375351271|21|22.71|-0.13217|0.05304|0.062185388037761|0.28903951937741|59.129460205099|137.0592251097|5.5913977208209|0.357|0.214|0.36819|14|4|-0.00023693548387096|0.15752037634409|65.900001525879|2021-01-17|-0.57911|2025-05-18|0.78626|2025-09-21
2026-03-22 14:38:49|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|215.3621413417|47|15.997420659217|0.5529|1|2|0.50068|231.21|-0.37158|4|1.2670030991048|73|28|-0.03404|0.06325|0.077414676929937|0.20848115572366|107.22247089466|282.93751290695|849.4362896323|0.579|0.421|0.22469|19|6|0.0053687197231834|0.072361626297578|267.30999755859|2026-03-08|-0.35429|2020-03-22|0.31193|2020-06-07
2026-03-22 14:38:50|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-64.660432728041|30|1.0055823829643|-0.0033|-1|1|-0.00334|63.13|-0.12876|4|-0.12875610683449|4|31.93|0.00511|0.17745|0.12478721649407|0.22129497621521|267.79554538759|884.43369520185|1602.284267799|0.548|0.405|0.28425|42|12|0.0047169927007299|0.096777474452555|78.849998474121|2025-02-02|-0.35323|2002-12-15|0.39589|2017-10-22
2026-03-22 14:38:51|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
2026-03-22 14:38:51|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|18.546099281508|28|2.9245541249343||0|0|-0.09894|23.77|-0.11043|21|-0.11042611031897|21|33.38|-0.005|0.05065|0.032563318073292|0.099767509225371|81.093690514719|423.39925221477|288.12121766986|0.592|0.394|0.20354|71|30|0.0017118856904464|0.067740947017105|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2026-03-22 14:38:54|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|45.421828329745|10|3.5460570453992|0.3935|1|1|0.39348|55.14|-0.29392|19|-0.22306234768252|13|37.67|0.0559|0.15556|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|1575.42855399|0.581|0.279|0.27028|43|17|0.0044941436464088|0.089120122774708|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2026-03-22 14:38:55|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|80.068114725892|11|10.187295447408|0.2755|1|1|0.27548|106.12|0.38375|70|0.19087934405917|95|36.03|0.06293|0.13152|0.16641458217422|0.28783409219862|677.83578942592|975.38248689674|1422.520136782|0.71|0.419|0.28874|31|17|0.0040171428571428|0.081919875776397|162.63999938965|2024-04-14|-0.33718|2020-03-15|0.29869|2020-04-12
2026-03-22 14:38:55|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|-70.859791171108|51|6.0575118646052||0|0|-0.01413|58.13|-0.20686|19|-0.20686011546338|19|33.67|-0.12183|-0.05159|-0.14908337392153|-0.1513573867765|51.918602118986|60.529533563767|65.594673060826|0.667|0.5|0.268|6|3|0.00036880952380952|0.099259365079365|108.75|2021-08-08|-0.19243|2024-08-04|0.21992|2022-08-07
2026-03-22 14:38:56|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|5.8304232590991|11|0.38652558347922|0.1354|1|1|0.1354|6.96|0.03006|30|-0.081618605108059|18|47.4|0.01811|0.05646|-0.087818896940791|-0.081618605108059|74.553196285668|91.838|34.285715762198|0.6|0.2|0.29079|5|3|-0.0024710931174089|0.093546153846154|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.22755|2024-11-03
2026-03-22 14:38:56|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-17.341428615102|51|1.688714005065||0|0|0.04339|13.67|0.69192|191|2.1159944582522|56|33.46|-0.00208|0.10894|0.092541671382645|0.29863169846575|88.826797362944|2108.1217687377|7194.7369725422|0.625|0.354|0.28413|48|21|0.0052689553140097|0.099053677536232|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2026-03-22 14:38:59|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|-44.349351526815|27|2.6806175316434||0|0|0.13419|35.23|0.61212|111|0.61212357352198|111|31.54|0.04725|0.12634|0.067191712045827|0.096328653090822|151.65527211654|163.58348897317|469.10783579938|0.462|0.308|0.24078|26|8|0.0033004137115839|0.078184172576832|57.159999847412|2025-02-16|-0.25185|2011-08-07|0.28477|2021-08-15
2026-03-22 14:38:59|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
2026-03-22 14:39:00|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-12.351017374782|56|0.987365521086||0|0|0.27698|10.05|-0.32972|3|-0.32972124949923|3|25.13|-0.10759|-0.03745|-0.14235575176587|-0.17262508231049|35.538317034199|42.169525066353|29.351634632235|0.75|0.5|0.30844|8|4|-0.001984765625|0.0998780078125|48.419998168945|2021-07-04|-0.378|2024-05-12|0.20751|2022-03-20
2026-03-22 14:39:00|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|46.6523685965|10|3.850037105426|-0.1897|1|1|-0.18974|47.4|-0.0983|34|-0.098301916403443|34|46.8|0.05514|0.18823|0.40960218564747|0.40960218564747|172.9018767|172.9018767|200|0.4|0.4|0.23459|5|1|0.0045368724279835|0.081487283950617|67.180000305176|2025-09-07|-0.27337|2025-09-14|0.19846|2022-03-20
2026-03-22 14:39:01|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|14.341261423174|57|1.9898283998966|0.7702|1|1|0.77016|14.71|-0.27183|24|-0.27182807801615|24|30.09|0.02007|0.1193|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|400.81743139912|0.571|0.343|0.26818|35|15|0.0035500901713255|0.086656943192065|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.47865|2025-02-23
2026-03-22 14:39:04|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
2026-03-22 14:39:04|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-47.338430921143|7|3.0000234602898|0.0418|-1|1|0.04184|38.7|-0.10083|9|-0.1008251017343|9|34.5|-0.0292|0.02995|0.02265228936163|0.064528637358846|108.4601217004|143.88235127111|245.71429055835|0.393|0.286|0.16786|28|7|0.0018147942386831|0.058164022633745|56.759998321533|2025-02-09|-0.23863|2020-03-22|0.20929|2007-08-26
2026-03-22 14:39:05|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|21.234205500298|24|0.39859826829265|0.4528|1|1|0.45284|22.49|0.40093|147|-0.31386085349749|19|57|-0.10258|-0.08811|0.043533980162528|-0.31386085349749|96.12341102|68.614|83.296295448586|0.667|0.333|0.33459|3|3|0.0010864948453608|0.094754020618557|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2026-03-22 14:39:05|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|-13.59797667351|56|1.645992275366||0|0|0.63881|8.47|-0.24668|14|-0.24667774545512|14|55|-0.04048|0.11916|-0.52633113645865|-0.24667774545512|14.61591464|75.332|7.0831243831184|0.5|0.25|0.45189|4|1|-0.0040819636363636|0.15569945454545|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2026-03-22 14:39:06|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|-543.45059425113|86|42.783190417744|0.1017|-1|1|0.10175|431.18|-0.14408|3|-0.1440752976893|3|29.36|-0.04043|0.0418|0.034212903667207|0.1770243773957|37.199660490974|1517.7097040895|15910.70061278|0.714|0.446|0.26056|56|26|0.0052896471949103|0.095684771544245|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2026-03-22 14:39:08|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
2026-03-22 14:39:09|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|-5.5325929930485|3|0.62753100563011|0.0777|-1|1|0.07772|3.56|-0.36721|7|-0.36721312205851|7|22.07|-0.11245|-0.04264|-0.18506349460694|-0.097505097397804|9.8729241369135|48.88308514784|38.279568492119|0.714|0.429|0.26981|14|7|-0.00083929260450161|0.098333794212219|14.380000114441|2021-01-03|-0.20976|2025-04-13|0.21542|2026-01-11
2026-03-22 14:39:09|WEEKLY|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|7.7606605958324|18|0.21144646169805|0.266|1|2|0.03453|8.39|||-0.36721312205851|7|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
2026-03-22 14:39:10|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
2026-03-22 14:39:10|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|77.848581747231|20|5.5124698253948|0.309|1|2|0.02825|86.26|-0.04497|37|-0.14289780733832|13|30.09|-0.05433|0.04649|0.036869062815752|0.074721808783737|119.45739911281|149.2101233335|638.96297878689|0.478|0.348|0.21301|23|8|0.003788382559775|0.06592864978903|101.39749908447|2026-01-11|-0.243|2023-02-12|0.38914|2025-11-09
2026-03-22 14:39:12|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-88.681211879593|4|11.485363701207||0|0|-0.24043|64.18|0.15102|29|0.1510163309392|29|24.58|-0.21501|-0.09536|-0.11249589596933|-0.062491572518092|13.144850655171|49.446088636645|92.465058232249|0.75|0.417|0.51813|12|5|0.0062534228187919|0.16789234899329|188.30000305176|2021-01-17|-0.2895|2024-08-04|0.6386|2023-11-05
2026-03-22 14:39:13|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|11.724078364714|39|1.5932486794025|1.4126|1|1|1.41256|14.21|-0.36028|14|-0.35082460657003|34|42.6|-0.13835|-0.11768|-0.35555086798092|-0.35082460657003|41.52934296|64.918|41.610539980148|0.4|0.2|0.39773|5|3|0.00089067729083665|0.13618725099602|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.37456|2026-03-01
2026-03-22 14:39:13|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|-96.565995438381|1|7.6069988354988||1|0|0|69.92|-0.27895|6|-0.27895228123378|6|36.32|0.04842|0.12853|0.11440024371604|0.1756751323104|425.3056405217|774.95919356395|1250.8049420459|0.606|0.424|0.24464|66|29|0.002905052148519|0.080440104297038|122.87000274658|2024-12-01|-0.54167|2008-11-09|0.54265|2009-08-09
2026-03-22 14:39:14|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-8.9960881460488|7|0.91952931843799||0|0|0.23106|6.19|-0.1418|26|-0.14180299780346|26|30|-0.07059|0.0266|-0.075801589329771|-0.13207663193931|64.014512853167|55.698697340266|15.896251349569|0.625|0.5|0.29644|8|2|-0.0044423577235772|0.1111793902439|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2026-03-22 14:39:15|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-2.7970667759078|51|0.46474887813307||0|0|0.84378|1.52|-0.321|13|-0.32100491318635|13|30.75|-0.33314|-0.22832|-0.54735613830826|-0.35924436292883|-1.8552438942625|16.352354610789|0.47574334301299|0.75|0.5|0.6496|8|6|-0.0098365540540541|0.17536138513514|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2026-03-22 14:39:16|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|2.3108542003808|2|0.46120886204818|-0.1934|1|1|-0.19337|2.92|0.10916|38|0.10916158588985|38|89.67|0.1559|0.30977|0.10916158588985|0.10916158588985|110.916|110.916|10.537712640814|0.333|0.333|0.46695|3|1|-0.0036051111111111|0.13488207407407|28.729999542236|2021-06-20|-0.24387|2025-06-08|0.56314|2024-09-15
2026-03-22 14:39:17|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|-54.151558564146|10|2.7478429352642|-0.1212|-1|1|-0.12119|50.05|-0.16969|17|-0.16969268277897|17|42.84|0.05187|0.10149|-0.011867962548309|0.071991181125782|42.531471881998|153.10703154073|551.81919427871|0.477|0.273|0.21074|44|16|0.0024474340021119|0.07108242344245|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2026-03-22 14:39:18|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|51.117674501503|6|3.9178690830958|-0.1274|1|1|-0.12735|55.23|0.17344|47|-0.083763203938921|26|44.03|0.00715|0.08048|0.094691706937882|0.21401056545303|208.72918819435|428.55629780637|755.54035532914|0.606|0.333|0.24002|33|15|0.0026974005486968|0.072695267489712|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2026-03-22 14:39:19|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|199.80261656893|38|16.622650939463||0|0|0.25123|226.81|-0.22895|11|-0.189136324937|6|32|0.02146|0.11348|-0.081404375803093|-0.02449367749098|7.3581203707645|60.84915395069|1612.0113893252|0.571|0.286|0.29512|35|16|0.0061476923076923|0.10895810717373|254.30000305176|2026-02-15|-0.44375|2008-11-16|1.13281|2009-08-30
2026-03-22 14:39:20|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.41821413347841|17|0.07811885300632||0|0|-1.27894|0.275|0.51961|70|-0.5526315816992|14|40.17|-0.10078|-0.01137|-0.11385293851291|-0.43058332017158|47.007381750452|30.93384602|0.68836045233714|0.5|0.333|0.6084|6|2|-0.0042191050583658|0.27286754863813|79.83910369873|2021-07-04|-0.69059|2025-11-30|1.14074|2024-02-18
2026-03-22 14:39:21|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
2026-03-22 14:39:22|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.054814969812474|4|0.020970037811953||0|0|0|0.01|0.99958|194|0.7755385116918|85|43|0.01996|0.09151|0.18026933800822|0.21395438797871|300.84996263783|256.64052195541|0.036483034776172|0.556|0.333|0.2362|18|8|0.020050720720721|0.16527579150579|222.86000061035|2021-11-21|-0.90168|2023-05-07|7|2026-01-11
2026-03-22 14:39:23|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|-95.120225807957|35|4.575075116731|0.1142|-1|1|0.11416|79.54|0.06073|58|0.060726631648184|58|27.9|-0.10824|-0.08512|-0.0079740328866274|0.07340066417788|93.094238922709|123.02408472843|176.75555759006|0.5|0.3|0.14526|10|5|0.0022749520766773|0.047567667731629|106.8283996582|2025-03-16|-0.09704|2025-07-27|0.11244|2020-06-07
2026-03-22 14:39:24|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|68.310286015022|6|3.6636129952979|0.0601|1|2|0.03065|77.33|-0.03428|21|-0.034278487164583|21|27|-0.09467|-0.0422|-0.072571505731205|0.02232503174201|35.474372005372|105.1103647968|266.65517872778|0.846|0.462|0.18495|13|8|0.0036850842696629|0.060970112359551|80.904998779297|2026-03-08|-0.13299|2023-11-12|0.23475|2020-04-12
2026-03-22 14:39:24|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|42.156866766002|6|4.0588516839372|-0.1101|1|1|-0.11007|49.48|-0.23266|11|-0.23265871069524|11|39.2|0.06347|0.11763|0.049872756621327|0.086345595967187|119.26676453002|133.27754841154|104.83050581026|0.6|0.4|0.21865|15|8|0.0011718381112985|0.061377436762226|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.29542|2024-09-29
2026-03-22 14:39:26|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-28.896212581978|27|1.327070873375||0|0|0.17713|24.39|-0.16436|20|-0.16436429744614|20|32.14|-0.05192|-0.01784|-0.069068407129443|-0.065871128039236|52.422399378674|66.507209926602|118.22588648492|0.571|0.357|0.14965|14|8|0.0010763655462185|0.047900546218487|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2026-03-22 14:39:26|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|-137.44206425757|68|5.9340395650684|-0.0461|-1|1|-0.04611|130.44|0.0051|36|-0.12523031118113|7|42.55|0.04821|0.08015|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|648.31012425731|0.579|0.395|0.14497|38|19|0.0017671140142518|0.048307131828979|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2026-03-22 14:39:27|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|-80.032072982823|9|4.536494479455|0.077|-1|1|0.07698|65.71|-0.03058|30|-0.030578805056813|30|42.07|0.18637|0.24492|0.25439691207986|0.46253404664449|8318.6604243644|14972.00442105|3798.2658011567|0.727|0.409|0.27177|44|27|0.0040573749327596|0.090079386767079|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2026-03-22 14:39:28|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-7.0585783628014|54|0.76762474220052||0|0|0.37935|5.35|-0.18832|16|-0.18832391916685|16|84.33|0.87267|1.03787|1.4420948469031|1.4420948469031|828.96600357393|828.96600357393|19.107142516545|0.5|0.5|0.40675|6|2|0.00051969588550985|0.12399577817531|308|2021-02-21|-0.42043|2022-05-01|0.27461|2025-02-09
2026-03-22 14:39:29|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|585.34635855604|10|33.591637208529||0|0|0.05924|616.18|-0.13358|10|-0.12083795175762|18|36.86|-0.05585|0.03277|0.0064058111469146|0.20620472820717|30.692102320156|446.01695086989|5868.3808826265|0.568|0.297|0.21944|37|12|0.0042212308812819|0.065760262199563|693.38000488281|2026-03-08|-0.28926|2001-02-25|0.32975|2000-03-19
2026-03-22 14:39:31|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|-48.479256152092|2|2.9447518981093||0|0|0.05645|38.28|-0.12226|5|-0.12225728695063|5|44|-0.02977|0.02315|-0.040360839573249|-0.040360839573249|82.939373865723|82.939373865723|70.045741464746|0.5|0.5|0.17033|8|2|-0.00031407932011331|0.051970113314448|68.025001525879|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2026-03-22 14:39:31|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|-0.022914440511987|116|0.35784367461562|-0.6324|1|1|-0.63243|0.68|1.56394|72|1.5639379611647|72|35.52|0.01786|0.07309|0.09509066873456|0.20869587030798|158.5960602372|377.15052174921|3.5069624990065|0.552|0.379|0.41138|29|10|0.0089135545851528|0.14336848908297|374.76000976562|2022-01-23|-0.99739|2023-04-02|3.25213|2023-12-24
2026-03-22 14:39:32|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|-45.340345574616|3|2.6655884364839||0|0|-0.00946|38.43|-0.0762|35|-0.076195085159115|35|39.06|0.02464|0.10319|0.013337482250184|-0.034752708222223|96.86019026248|74.40024446376|149.82456482149|0.438|0.375|0.18865|16|4|0.0022207336523126|0.068897894736842|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2026-03-22 14:39:33|WEEKLY|00804|39139|/equities/idex|R1000VALUE|181.64690788734|10|9.8957958140311|-0.0091|1|2|-0.0651|184.11|-0.12487|13|-0.12486970146564|13|30.33|-0.01923|0.0389|0.029512213291342|0.10046403390298|88.760878850439|333.32432360021|6370.5880251675|0.556|0.349|0.16385|63|22|0.0029035729166667|0.051440666666667|246.36000061035|2024-03-24|-0.18773|1990-08-26|0.18986|2008-11-30
2026-03-22 14:39:34|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|-85.207331608325|7|4.5007672726094|0.0777|-1|1|0.07766|71.38|-0.11555|24|-0.11555460676424|24|37.55|-0.02862|0.08147|0.034152469377277|0.08710792105041|93.160055492554|151.34913378747|472.0899324979|0.591|0.455|0.17219|22|6|0.0029286418269231|0.058086021634615|91.069999694824|2025-08-24|-0.50074|2011-04-24|0.19129|2020-04-12
2026-03-22 14:39:36|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|231.83536289895|45|11.729078486087||0|0|0.14765|236.06|0.53161|67|0.53160769712463|67|31.86|-0.03565|0.0313|0.062648094655867|0.13884475935796|185.2027574467|421.10700103845|3147.4666341146|0.531|0.327|0.20594|49|18|0.0033315140186916|0.067625601246106|266.26998901367|2026-03-01|-0.25842|2020-03-22|0.2542|2020-04-12
2026-03-22 14:39:37|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|-31.013413450561|21|1.2856154203375|0.1054|-1|1|0.10537|26.83|-0.08603|20|-0.086031716967386|20|23.28|-0.07158|-0.02371|-0.055972295862393|-0.035198624911089|57.612617446362|82.743404891295|149.0555551317|0.5|0.278|0.14708|18|8|0.0018105011389522|0.050712255125285|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2026-03-22 14:39:37|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|-112.459719511|63|4.3149067071167||0|0|0.1081|97.36|0.05583|36|0.05582695828213|36|37.32|-0.00067|0.04921|0.040014478407541|0.087427902929273|123.96528990047|210.323597871|440.1446515213|0.568|0.386|0.13271|44|17|0.0015663791079812|0.047282300469484|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2026-03-22 14:39:38|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-325.48271455597|6|19.935903834737|-0.0309|-1|1|-0.03091|264.49|-0.09852|28|-0.098524272465135|28|30.67|0.05095|0.12714|0.11473922512786|0.24549141162704|2088.2206396839|21834.866017566|15558.234283272|0.705|0.436|0.17926|78|37|0.0032056403838131|0.059401919065499|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2026-03-22 14:39:39|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-39.681842507409|26|7.4622806514258||0|0|0.88735|16.32|41.97164|2|41.971642881952|2|30.39|0.05018|1.5547|1.4116982653835|2.4151063824011|-77009.691388685|95851.774124688|1173.5730117626|0.696|0.429|0.40843|56|24|0.1329127388535|0.13507856977417|421.45593261719|2025-09-21|-0.83179|2025-10-05|222.18008|2025-09-14
2026-03-22 14:39:41|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|66.969729641095|25|0.8017567863018|0.0759|1|2|0.00954|69.86|-0.07038|26|0.029598076250148|18|29.38|-0.08692|-0.03599|-0.022872855959992|0.034322097303685|65.93226025187|116.38950275211|228.89908113544|0.769|0.385|0.26425|13|8|0.0038228078817734|0.084080123152709|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2026-03-22 14:39:42|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|50.628422952466|5|4.0889763871474||0|0|-0.15527|54.13|-0.2025|6|-0.2025044796011|6|39.63|0.01544|0.11677|0.043268435512114|0.094918444784207|94.597815580075|163.6200318376|412.57623125207|0.571|0.343|0.26359|35|14|0.0031299137311287|0.088893515456506|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2026-03-22 14:39:42|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|74.423044335593|87|3.3349785832839|0.4056|1|2|0.38678|78.7|-0.12955|10|-0.12955156436718|10|42.02|0.02132|0.06233|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|947.05166034002|0.436|0.327|0.10827|55|15|0.0013715602836879|0.040449491030455|85.230003356934|2026-03-08|-0.20156|2020-03-22|0.21916|2020-03-29
2026-03-22 14:39:44|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|21.06198643114|46|1.9639303368383|1.005|1|1|1.00502|23.98|0.17117|45|-0.15117645263672|7|31.45|-0.0178|0.02226|-0.093585956820811|-0.074143184219587|40.191987666531|65.393195144193|70.322582449483|0.727|0.455|0.29697|11|8|0.00079281329923274|0.081984910485934|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.25647|2024-05-12
2026-03-22 14:39:44|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|65.387690855574|57|3.1301282154487|0.1089|1|2|0.09588|67.55|-0.10355|7|-0.10355066428168|7|36.23|-0.01531|0.01584|-0.0054950850232706|0.035413705366602|59.151915328793|136.52671045219|312.87634355881|0.718|0.41|0.13941|39|21|0.0014321919673247|0.047712389380531|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2026-03-22 14:39:46|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|-56.611276714425|44|3.6054255460438||0|0|0.19815|43.26|-0.16395|12|-0.16395472209046|12|39.35|-0.00585|0.04885|0.020331002118496|0.037978181336386|94.794873694788|105.08795987367|280.36291293541|0.538|0.346|0.1916|26|8|0.002179756097561|0.06087796435272|66.720001220703|2025-04-06|-0.351|2020-03-22|0.67123|2008-11-30
2026-03-22 14:39:47|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|-118.59542323949|19|10.965140825518||0|0|0.21481|81.22|-0.2839|12|-0.28390443318272|12|40.88|0.18688|0.27554|0.15724309362694|0.31535672485824|438.04433847725|656.53410913395|629.12472641883|0.692|0.385|0.34348|26|14|0.005847992599445|0.11312240518039|214.69999694824|2024-03-24|-0.60748|2008-11-23|0.88261|2015-04-19
2026-03-22 14:39:48|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|-373.83156972474|6|25.962967316349|-0.0161|-1|1|-0.01608|293.8|0.05289|27|0.05289481194289|27|41.42|0.11802|0.19017|0.22578859826178|0.28776696505183|2905.2079239488|2882.5071669417|993.9106667829|0.611|0.472|0.22915|36|15|0.0031101336898396|0.071364004010695|363.05999755859|2026-02-01|-0.415|1999-07-11|0.39535|2000-01-23
2026-03-22 14:39:49|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|-202.35639208383|1|11.206298887156||1|0|0|165.87|0.04222|37|0.042218250318572|37|33.8|-0.00316|0.05014|0.0076897243644979|0.061681712988312|78.955685550097|149.70720557637|451.8387340068|0.633|0.4|0.16869|30|14|0.0022014003944773|0.05087815581854|205.77000427246|2025-11-09|-0.1971|2020-03-22|0.28865|2020-03-29
2026-03-22 14:39:49|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|-46.998940890147|51|3.0065134184606|0.1718|-1|1|0.17184|37.35|0.49407|70|0.49407037860064|70|36|-0.02375|0.06765|-0.031337496457972|0.023456203180113|74.285464727672|92.362690515333|174.61430359926|0.4|0.3|0.22749|10|3|0.0027393658536585|0.068057902439024|56.610000610352|2025-07-06|-0.3418|2020-03-22|0.39887|2020-03-29
2026-03-22 14:39:51|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|100.25447198688|40|8.0877178935989||0|0|0.38381|118.15|0.13249|46|-0.043674864111553|17|28.98|-0.02164|0.02175|0.01605757680769|0.058650479646215|92.13833642748|213.87317264563|738.43750953674|0.698|0.465|0.16595|43|19|0.0025487392996109|0.062166412451362|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2026-03-22 14:39:52|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|4.5347796863297|25|0.45978520789209||0|0|-0.1769|4.56|-0.21225|18|-0.13985312154257|13|45.91|0.03489|0.07877|0.05449642372589|0.031666038819186|118.13464075057|108.18518021388|41.45454493436|0.696|0.435|0.22104|23|12|0.00079712037037037|0.071477231481481|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2026-03-22 14:39:53|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|204.82769225039|12|12.197138250477||0|0|0.27114|237.41|1.1002|112|1.1001954715493|112|71.45|0.5394|0.65276|0.77033006174469|1.1001954715493|540.29748791342|210.02|925.93607376589|0.273|0.091|0.30541|11|3|0.0048755959849435|0.079816712672522|250|2026-03-08|-0.55205|2020-03-15|0.36019|2020-04-12
2026-03-22 14:39:53|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|167.20259268044|56|6.5357088596855|0.1864|1|1|0.18642|180.49|0.15286|41|0.152855978125|41|39.05|-0.02816|0.01536|0.010802426386719|0.062903115956195|90.303324997396|249.11901658172|3234.5879562896|0.527|0.364|0.12621|55|24|0.0020515478892419|0.042974262369496|190.13000488281|2026-03-22|-0.23353|2008-10-12|0.21895|1996-06-30
2026-03-22 14:39:54|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-270.29441432892|4|24.681453641052|0.0222|-1|1|0.02221|192.82|0.06577|34|0.065773108410716|34|33.53|0.0047|0.1384|0.11957020576614|0.15316079089059|121.53697009104|195.33453609473|779.38564716286|0.5|0.367|0.32792|30|10|0.0052313776015857|0.11055609514371|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2026-03-22 14:39:56|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|-50.297951880385|3|3.2093172680302|0.1037|-1|1|0.1037|39.93|-0.13489|6|-0.13488955569051|6|30.98|-0.00115|0.05683|0.071705252103|0.20729178204785|66.619324997834|794.70685429375|2109.0000221631|0.74|0.42|0.19462|50|27|0.0035705415860735|0.068489529335912|59.137817382812|2021-02-14|-0.40944|2002-07-07|0.36408|1997-03-09
2026-03-22 14:39:57|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|-24.632262390403|1|1.0382538376743||1|0|0|20.79|-0.02023|28|-0.020225867009471|28|35.33|-0.02534|0.02233|-0.010740345187891|-0.0095057082650604|58.111834042688|74.454395501607|40.764707677505|0.643|0.429|0.14271|42|17|0.00019315363881401|0.052167601078167|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2026-03-22 14:39:58|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|-99.893588251791|11|6.1034404752872|0.0981|-1|1|0.09814|81.42|0.08578|44|0.085783661487858|44|37.5|-0.02014|0.03998|-0.028241647670756|0.054238788370298|75.484176161408|116.01796275995|184.41675052088|0.375|0.25|0.2085|16|5|0.0023299508196721|0.064001360655738|109.36260223389|2025-10-12|-0.52274|2016-04-24|0.20828|2016-09-18
2026-03-22 14:39:59|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|-21.130957287452|3|2.9494671827261||0|0|-0.0776|12.22|-0.18534|29|-0.18534482108947|29|25.09|-0.24345|-0.04403|-0.25913269834223|-0.2457499311198|-0.94512383876744|5.6635178930939|120.51281906589|0.591|0.364|0.50739|22|9|0.0068281227436823|0.15762333935018|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2026-03-22 14:39:59|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
2026-03-22 14:40:01|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|101.83013305376|39|6.5530742255605|0.081|1|2|0.02393|103.53|0.42388|66|0.4238777099383|66|39.29|0.03598|0.10692|0.14834862818354|0.22864737149461|822.40675065779|920.31485101307|2270.394738562|0.6|0.371|0.23415|35|14|0.0039919815994338|0.072937912243453|123.81999969482|2026-02-15|-0.48101|2009-03-08|0.55723|2009-11-15
2026-03-22 14:40:02|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-32.757891786285|73|1.5834640304869|0.2182|-1|1|0.21816|27.38|-0.06489|17|-0.064886522180809|17|36.69|-0.02852|-1.0E-5|0.0057272279850963|0.065777105833392|95.310558692549|145.70304329438|172.96272452765|0.813|0.438|0.12772|16|11|0.0013793019726859|0.044718649468892|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2026-03-22 14:40:03|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|446.00965585481|39|31.236567076199|0.17|1|1|0.16999|475.74|0.1476|60|0.14759985222266|60|36.29|0.00093|0.05855|0.050183848206748|0.11083408195149|278.837339757|858.36522623239|19417.95840715|0.585|0.4|0.15641|65|33|0.0028763913224864|0.050658410513142|533.79998779297|2026-02-15|-0.19228|1987-10-25|0.18942|2000-03-26
2026-03-22 14:40:04|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|-77.082578565302|16|3.5033206622712||0|0|0.00027|65.74|0.14382|67|0.14381742575043|67|37.22|0.04325|0.10139|0.16184685390011|0.24477458140067|2009.8160486048|3097.9635071412|46957.141131344|0.516|0.359|0.16728|64|24|0.0032953525239883|0.050949895702962|78.959999084473|2025-11-23|-0.23825|2008-10-12|0.3|2000-04-02
2026-03-22 14:40:06|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|35.179946357461|4|2.1639141020159||0|0|-0.10817|36.69|0.13078|69|0.17397460125139|48|38.41|0.04431|0.09102|0.12579804892834|0.16032626180068|539.30739197739|404.47416018736|219.30663257989|0.655|0.414|0.1797|29|15|0.0020216383169203|0.063689865711728|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2026-03-22 14:40:08|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|-86.423710781659|63|4.4822530072341||0|0|0.01424|75.43|0.2372|57|0.23719656461853|57|43.24|0.112|0.18267|0.096911796987584|0.21149574607722|309.96333943671|1295.824403468|20386.486306236|0.537|0.352|0.18655|54|19|0.0035071047142261|0.065612411347518|89.370002746582|2024-12-01|-0.54131|1999-01-31|0.49468|2001-01-14
2026-03-22 14:40:09|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|-350.48739270374|2|18.109134766806||0|0|0.02313|290.56|-0.04344|8|-0.043440163762818|8|29.34|-0.01543|0.04321|0.010876637205839|0.10288851351607|60.95384317515|682.76972406705|8048.7536288663|0.696|0.446|0.20077|56|28|0.0039469586374696|0.06820302919708|365.58999633789|2026-02-15|-0.28338|2008-10-05|0.39797|2008-11-30
2026-03-22 14:40:10|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-142.44304106992|1|8.4876805092264||1|0|0|113.48|0.13253|37|0.13253254770226|37|32.81|-0.01297|0.03364|0.036038962600926|0.048121337997645|119.42907535075|118.74451129647|349.16924109826|0.615|0.423|0.20114|26|13|0.0024455803048066|0.065012942555686|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2026-03-22 14:40:11|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|43.839031652704|4|1.8886117337686|-0.0352|1|2|-0.05868|46.04|-0.05235|26|-0.052347330488449|26|37.94|-0.00833|0.03902|0.0079130622054839|0.022413203597086|101.25646026948|110.77538970634|105.25834281848|0.471|0.353|0.15264|17|4|0.00097047839506173|0.047242330246914|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2026-03-22 14:40:11|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|33.175841352852|14|2.681505790189|-0.0617|1|1|-0.06166|37.59|0.16192|79|-0.12698356455934|17|39.93|0.07045|0.15754|0.17388330038397|0.31958745719634|628.17761770341|3115.3539938022|14457.692896685|0.558|0.395|0.25899|43|17|0.0048301560693642|0.08406576300578|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2026-03-22 14:40:13|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
2026-03-22 14:40:15|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|-173.4876225448|15|17.534132366725|0.2413|-1|1|0.2413|155.61|-0.06519|27|-0.065190263199542|27|32.91|-0.05986|0.00633|-0.041063227025375|0.045565954756784|40.522616219341|122.83961922913|872.74257586204|0.636|0.318|0.22707|22|12|0.0041086043360434|0.069230636856369|272.60000610352|2025-09-07|-0.1675|2020-03-08|0.44048|2012-03-18
2026-03-22 14:40:15|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|36.599059703548|55|1.9025174963034||0|0|0.00301|39.93|-0.11246|35|-0.11246309622962|35|37.19|-0.01247|0.03154|0.031379765607984|0.13391426156146|116.73565593952|790.34095570741|560.81462004181|0.524|0.317|0.15181|63|24|0.0019162870254485|0.047177976637463|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2026-03-22 14:40:17|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|453.6421250721|4|38.533557114896|-0.1791|1|1|-0.17907|467.88|-0.24905|13|-0.24905422848236|13|33.83|0.00784|0.06919|0.028692386473378|0.13633015918471|88.32782915635|439.56518597291|2438.1448247093|0.659|0.39|0.20346|41|19|0.003392654676259|0.065266769784173|689.44000244141|2025-07-27|-0.23094|1999-10-31|0.271|2000-11-05
2026-03-22 14:40:18|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
2026-03-22 14:40:20|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
2026-03-22 14:40:20|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|-13.021359474476|3|1.5904365483309|0.2045|-1|1|0.20448|7.82|0.36018|65|-0.020810573020377|21|34.21|0.07948|0.16121|0.13557531177647|0.18839135159994|1560.6161391717|2268.576657076|234.13174768318|0.586|0.386|0.25328|70|28|0.0030580308719232|0.090678906967042|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2026-03-22 14:40:22|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
2026-03-22 14:40:22|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|106.08791756218|4|6.1723606600173|0.043|1|2|0.01537|125.15|0.83835|137|0.83835402357312|137|51.43|0.0587|0.15202|0.69946002201743|0.69946002201743|286.88738595|286.88738595|342.12683231643|0.286|0.286|0.20204|7|1|0.0041950964187328|0.063693415977961|152.64999389648|2025-04-06|-0.12465|2020-03-15|0.14461|2019-04-14
2026-03-22 14:40:23|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-2.9520003099853|108|0.40250671194252|0.6513|-1|1|0.65126|2.49|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|37.219730765911|0.538|0.308|0.24557|52|23|0.0014026797385621|0.083700769230769|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2026-03-22 14:40:25|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|351.05843875377|7|25.388308888798||0|0|-0.11116|373.24|0.47641|101|0.47641478186119|101|36.67|0.01928|0.09923|0.0313500044037|0.079613393226816|100.53980035567|266.39534412919|7405.5554178446|0.533|0.444|0.19919|45|13|0.0036123731884058|0.06141097826087|571.41497802734|2024-12-01|-0.20786|2008-10-19|0.24904|1996-02-18
2026-03-22 14:40:26|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|-143.5263879116|21|5.6354629932376|0.0435|-1|1|0.04353|124.18|-0.07171|7|-0.071706816541592|7|39.62|0.01607|0.07506|0.085774145928831|0.15043717963559|534.87798481101|760.56911942785|4532.1167836847|0.567|0.35|0.16076|60|29|0.0024595160617438|0.051495052148519|150.19000244141|2024-12-01|-0.4142|2008-10-12|0.58737|1980-11-23
2026-03-22 14:40:27|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|49.961687381829|22|7.4826621103402|0.5552|1|2|0.43201|56.45|-0.11608|38|-0.13895662358192|16|35.24|0.05247|0.13744|0.13409881999153|0.24195988572634|227.88922612616|572.35107190819|49.361665321493|0.586|0.379|0.27177|29|12|0.0019353211888782|0.09380046021093|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2026-03-22 14:40:28|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-40.315788434733|3|1.9140129641655||0|0|0.05717|33.97|-0.10861|28|-0.10860958902817|28|32.95|-0.00062|0.03325|0.01524339276058|0.10965741682306|85.383567599837|156.01432348747|241.95157630342|0.7|0.35|0.15806|20|10|0.0019573373676248|0.050485400907716|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2026-03-22 14:40:29|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|49.160058766066|16|4.4093009030951|0.1058|1|2|0.0386|53.28|-0.08894|39|0.20694295898143|97|31.73|-0.09455|-0.01816|-0.0028165574463004|0.080418888149255|23.569031549619|191.69360996285|2677.3868605006|0.588|0.392|0.23843|51|23|0.003478971218616|0.079835290875689|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2026-03-22 14:40:31|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|-79.328186890329|26|4.4827286074047|0.2058|-1|1|0.20581|64.83|-0.04888|16|-0.048882630722033|16|37.45|0.00527|0.06626|0.14767496841068|0.2072797628015|614.12794335188|745.82407416395|463.07144165039|0.5|0.342|0.18401|38|15|0.0024807251381215|0.063939723756906|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2026-03-22 14:40:32|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|-111.45481396517|18|6.9666045533317||0|0|0.14432|88.58|-0.08923|13|0.035884884700144|25|26.86|-0.11111|-0.03997|-0.082630631674413|-0.043732048504756|8.8989485566391|44.384615268162|405.4004589683|0.694|0.389|0.21264|36|19|0.0026546239837398|0.066468556910569|135.52000427246|2025-11-16|-0.25413|2020-03-15|0.26308|2020-04-12
2026-03-22 14:40:33|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|249.34547990938|35|44.349836368097||0|0|3.33284|383.89|0.24902|28|0.24902016136829|28|30.31|-0.05113|0.0634|-0.031124331994159|-0.0059168017412601|8.961777393992|57.591667013119|296.44016575169|0.633|0.408|0.34492|49|21|0.0048073798551679|0.11723227781435|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2026-03-22 14:40:34|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|-41.414902023191|1|1.7433008524164||1|0|0|35.35|-0.0209|17|-0.02090063615146|17|44.39|0.00621|0.0477|0.030534511590831|0.072613733047025|198.18897976299|410.18234978831|1413.9999389648|0.667|0.444|0.14743|54|25|0.0016244513975803|0.046158093450146|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2026-03-22 14:40:35|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|-201.47785555593|7|18.302014406705||0|0|0.02426|146.02|-0.15084|33|-0.15083812264999|33|27.06|-0.03454|0.02658|-0.09109599669524|-0.027572241310767|24.163553844972|80.813439352306|1071.3133018814|0.722|0.389|0.24692|18|10|0.0063539553752535|0.076321724137931|219.82000732422|2025-09-28|-0.24705|2021-02-28|0.26102|2024-09-22
2026-03-22 14:40:37|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|-134.75490071392|3|10.094967769305|0.0892|-1|1|0.0892|99.96|-0.16729|4|-0.1672914231157|4|33.83|0.00481|0.06861|0.02711707537049|0.079274939050676|107.60420506812|190.42793048467|416.4999961853|0.633|0.4|0.2461|30|14|0.0031290953785644|0.076230511307768|214.5299987793|2024-12-01|-0.37808|2009-02-22|0.35487|2009-04-19
2026-03-22 14:40:38|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|-61.299232572041|21|4.7484938600732||0|0|0.11609|47.13|0.04135|17|0.041347254215802|17|32|-0.02105|0.04165|-0.065200894707397|-0.018404903253182|44.078966354412|78.900771466931|213.74150883825|0.455|0.364|0.22852|22|7|0.0022435497237569|0.073100248618784|69.847999572754|2025-09-21|-0.17943|2020-03-22|0.20965|2020-04-12
2026-03-22 14:40:39|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|30.932666445905|40|2.7055023696547||0|0|0.17368|33.18|0.19665|41|-0.084498182871949|18|37.95|-0.00377|0.05472|0.011507663176414|0.016330797284056|95.510093943867|99.202372373821|182.91070243426|0.571|0.333|0.19842|21|10|0.001706543062201|0.06246471291866|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2026-03-22 14:40:39|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|-25.878713155094|2|1.3795711279919|-0.0051|-1|1|-0.00506|21.85|-0.02773|34|-0.027728122643537|34|29.95|0.01318|0.06476|0.043315601730194|0.094469952589875|163.25821332307|496.83045951988|2349.4623885401|0.588|0.375|0.15622|80|32|0.0024276595744681|0.057727296620776|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2026-03-22 14:40:41|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|63.505982908377|37|3.651874223578|0.0367|1|2|0.00506|67.58|-0.04093|44|-0.040934015979972|44|29.52|-0.02933|0.01669|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|450.53334554036|0.476|0.286|0.18841|21|6|0.0031105182926829|0.05642556402439|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2026-03-22 14:40:42|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|174.22254067375|45|11.757660722054||0|0|0.19483|182.69|0.55823|124|0.55823255558767|124|32.66|-0.02911|0.0382|0.00059428685386063|0.069210320981855|52.483149217796|169.0490239757|4897.8552682899|0.532|0.319|0.17398|47|18|0.003255110829639|0.056930614312856|209.69500732422|2026-03-01|-0.17938|2020-03-22|0.34719|2011-11-06
2026-03-22 14:40:43|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
2026-03-22 14:40:44|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|-8.9127934896436|3|0.87926446475872||0|0|0.08079|6.03|-0.32787|6|-0.32786887408392|6|31.38|-0.0103|0.05119|-0.025257925504492|-0.12063851270958|75.211136139373|55.454806703267|18.135338976867|0.625|0.5|0.25216|8|2|-0.004878418972332|0.08207233201581|39.474998474121|2022-03-06|-0.2631|2025-11-02|0.18693|2023-12-17
2026-03-22 14:40:45|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|-41.899482291254|27|2.0939624029371|-0.0338|-1|1|-0.03377|38.88|-0.04178|18|-0.041783423940088|18|30.7|-0.03344|-0.00371|-0.040194452883465|-0.0059487667569119|42.849078145186|87.890905482464|163.15569111453|0.75|0.4|0.18245|20|13|0.001804203125|0.0590174375|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2026-03-22 14:40:45|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|-24.736287314877|22|1.2570957207632||0|0|0.12437|20.7|-0.06367|13|-0.063669454891423|13|33.56|-0.00955|0.08183|0.10053598973711|0.20272620638315|602.56978667091|3173.6770500831|20700.000454485|0.588|0.382|0.25025|68|33|0.0044605340859748|0.083052227529309|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2026-03-22 14:40:48|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|436.19982828731|29|32.224240868535|0.4919|1|2|0.309|524.28|-0.25143|27|0.30132928173305|43|31.79|-0.0297|0.11131|0.095893506651375|0.20170469973689|154.62507706034|636.30994557275|8511.0396474625|0.581|0.372|0.24243|43|16|0.0054729677419355|0.079074580645161|548.11999511719|2026-03-15|-0.66527|2000-12-10|0.44721|2000-11-05
2026-03-22 14:40:49|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|127.30426261555|8|10.04026036905|0.0763|1|2|0.03132|136.64|-0.16731|16|0.62568575509311|97|33.66|0.06625|0.13913|0.18089248032291|0.30888766545049|853.10083900451|2100.3536379017|2632.7552578646|0.577|0.366|0.23941|71|28|0.0030727409261577|0.07586986232791|162.61000061035|2026-03-01|-0.24941|1987-10-25|0.40246|2000-02-27
2026-03-22 14:40:50|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|-148.76439788606|1|7.6347990919013||1|0|0|121.06|-0.10794|5|-0.10793963735347|5|39.02|-0.01056|0.02514|0.00064216135466284|0.11819337863889|64.449391117117|392.63907606979|2480.7375967134|0.614|0.318|0.16146|44|18|0.0024935760046593|0.049963779848573|178.0299987793|2024-11-17|-0.19819|1996-06-23|0.29088|1998-10-25
2026-03-22 14:40:51|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
2026-03-22 14:40:51|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|-35.711789218605|9|2.273929625094||0|0|0.20736|28.21|-0.0806|23|-0.080599302652432|23|34.36|-0.01428|0.02774|-0.0040823558510934|0.056726661521322|49.392519866575|189.63082179576|113.02083381093|0.636|0.409|0.17073|44|19|0.00095765789473684|0.056497269736842|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2026-03-22 14:40:53|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|-11.69908355193|2|0.51469460631953||0|0|0.04692|9.75|0.02061|27|0.020605783776807|27|42.27|0.02468|0.05909|0.026844067536922|0.021144044707279|125.21275617916|113.01964205762|48.774387752054|0.591|0.455|0.13393|22|8|2.4607948442535E-5|0.049091095596133|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2026-03-22 14:40:54|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|40.50517089513|6|1.7364484568029|-0.0149|1|2|-0.0424|42.46|-0.02166|67|0.093256520741662|48|52.61|-0.015|0.02505|0.0075887755149678|0.031882481541545|86.778364427629|131.46580587887|435.48717009715|0.634|0.39|0.14794|41|19|0.0013676965772433|0.051543140610546|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2026-03-22 14:40:55|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
2026-03-22 14:40:56|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|150.41154636571|25|10.91870708561|0.368|1|2|0.29495|180.62|-0.13129|19|-0.13128599900379|19|41.61|0.34336|0.59085|0.8574155996444|1.2826171735369|820.45633865199|1286.3461676945|1018.7253230713|0.565|0.391|0.23774|23|10|0.0053189602446483|0.095393486238532|198|2026-03-01|-0.53069|2008-11-16|1.61386|2009-06-14
2026-03-22 14:40:56|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|46.90472606328|37|1.6042738629693||0|0|0.22225|50.43|0.3766|65|0.37659551019052|65|32.54|0.06089|0.11009|0.13603899240927|0.18913665354793|205.70262871555|185.94790011875|151.48692976351|0.615|0.385|0.19688|13|6|0.0020896296296296|0.064965904139434|53.759998321533|2026-03-01|-0.18524|2020-03-01|0.24401|2022-11-13
2026-03-22 14:40:58|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|179.64668734369|16|13.683533449595|-0.1818|1|1|-0.18177|190.01|-0.19393|38|0.49547881502571|67|38.94|0.06354|0.15087|0.19356881963456|0.42195820746251|442.29685029006|1979.5433368548|5080.4811235915|0.581|0.355|0.24346|31|14|0.0049460065466448|0.079042725040916|254.5950012207|2025-01-26|-0.37556|2020-03-22|0.50546|2020-04-12
2026-03-22 14:40:59|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|68.559164186807|45|4.1377785535351||0|0|0.44718|80.97|-0.14558|14|0.34360391204305|117|35.12|-0.01426|0.05436|0.0078749401963493|0.080674771409393|34.667503135301|298.08872876778|4998.1482087885|0.627|0.403|0.19002|67|29|0.0026494117647059|0.063665819774718|82.73999786377|2026-03-08|-0.27248|2008-11-23|0.41198|2008-11-30
2026-03-22 14:41:00|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|-55.834032977919|63|2.5837011222377|0.1813|-1|1|0.18129|47.68|0.27716|57|0.27715572858339|57|30.72|-0.01291|0.02145|0.020631458855837|0.082913020064816|152.93179423709|721.7214659142|10144.680941725|0.618|0.382|0.12278|76|33|0.0023591364205257|0.041596282853567|69.287986755371|2024-12-01|-0.17161|2009-03-08|0.21486|2020-04-12
2026-03-22 14:41:01|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|55.41013799329|23|3.0072068480323|0.0343|1|1|0.0343|57|-0.1426|7|-0.14260025567595|7|33.35|-0.01077|0.03219|0.0054426585729439|0.029133225781731|61.786749364285|98.772171688077|241.32090590497|0.592|0.367|0.17227|49|22|0.0018290036231884|0.059273641304348|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2026-03-22 14:41:03|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|-76.067977993926|1|4.7281259196469||0|0|0|56.85|-0.0698|21|-0.069804902491834|21|41.25|0.00327|0.05368|0.071009824092831|0.17127556476718|173.4023363304|304.4834687579|393.42560016969|0.6|0.4|0.16642|20|7|0.0024884484848485|0.054481466666667|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2026-03-22 14:41:04|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|82.686522621279|10|5.7956480510508|0.1138|1|2|0.04305|89.4|-0.02036|24|-0.020360882520946|24|33.53|-0.00575|0.0721|0.065756736987765|0.12826972318476|155.63435725074|219.30224060958|357.17139062476|0.6|0.467|0.16922|15|6|0.00411609375|0.06383810546875|102.12999725342|2026-02-15|-0.37125|2020-03-15|0.38722|2020-03-29
2026-03-22 14:41:05|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|136.55512797946|42|13.135315103605|0.2846|1|1|0.28462|140.46|-0.29055|9|-0.29054982174811|9|32.86|0.00265|0.09985|0.075345874445681|0.20053377416215|159.42726478342|1259.3161707482|4963.2512544356|0.635|0.349|0.22585|63|28|0.0036197252486973|0.07515910468972|180.49000549316|2026-02-15|-0.36102|2008-06-29|0.65094|2008-11-30
2026-03-22 14:41:06|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-13.879204770965|72|1.1251919475786||0|0|0.50571|11.25|-0.14661|23|-0.14660666802501|23|35.5|-0.02424|0.05418|0.024199463945629|0.041486320570128|89.438698619036|95.373810869441|63.308946033735|0.6|0.5|0.17449|10|5|-0.00022457746478874|0.060170093896714|41.290000915527|2020-08-09|-0.11979|2025-05-11|0.20212|2020-05-10
2026-03-22 14:41:07|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|188.57714934769|7|11.779755102608||0|0|-0.12145|197.99|0.31293|66|0.31292781710077|66|36.36|-0.01549|0.0499|0.036602739569191|0.077984084012722|139.83882240288|218.36227637283|1516.0030561391|0.489|0.34|0.16046|47|16|0.0025313469387755|0.05201684548105|233.80999755859|2024-12-01|-0.37437|2008-10-12|0.42693|2020-04-12
2026-03-22 14:41:08|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|-84.555794866466|4|4.6273476784706||0|0|0.04429|70.77|0.04266|34|0.042657931150582|34|27.79|-0.04603|0.03246|0.0025965192296841|0.073026502896565|26.056715866713|399.45568503055|5220.7136648517|0.6|0.4|0.1946|80|30|0.0031571877807727|0.063853845462713|89.826713562012|2026-01-11|-0.47009|1987-10-25|0.36585|1987-06-14
2026-03-22 14:41:10|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|-103.7949699395|54|6.8816561378733||0|0|0.19101|83.18|0.53885|86|0.53885457158458|86|58.18|0.30671|0.3884|0.35114044212821|0.64551244785676|410.72434135633|865.48728405515|1740.1672940201|0.591|0.364|0.24578|22|10|0.0035911102775694|0.071178319579895|131.91000366211|2024-12-01|-0.30645|2009-03-08|0.26599|2009-03-15
2026-03-22 14:41:11|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|290.7992833284|45|29.056670940749||0|0|0.46603|320.65|-0.16822|63|-0.1682204156077|63|48.63|0.09288|0.16792|0.20521386426847|0.31976960864937|1044.3366615983|1439.4500802862|5130.3999023438|0.543|0.371|0.23503|35|15|0.0035418900343643|0.072650647193585|380|2026-03-01|-0.2576|1998-12-13|0.24813|2008-11-30
2026-03-22 14:41:12|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
2026-03-22 14:41:13|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
2026-03-22 14:41:13|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|354.64769020214|50|32.399525485395|0.8911|1|1|0.89107|407.98|-0.31446|14|-0.31445858579002|14|31.87|0.0726|0.14083|-0.094702184615733|-0.083624504252979|34.468722039634|60.639697911878|1039.4395184365|0.435|0.217|0.16509|23|10|0.0037839514066496|0.054643094629156|460|2026-03-08|-0.2545|2024-11-03|0.18985|2016-11-13
2026-03-22 14:41:15|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|577.47337046613|143|36.503678069016|1.7047|1|1|1.70473|659.63|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|56378.634963923|0.727|0.4|0.20406|55|32|0.0038509502262443|0.063768149321267|696.65997314453|2026-03-15|-0.2226|2008-12-07|0.31646|1986-08-17
2026-03-22 14:41:16|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|125.39457441245|36|6.8532074800802||0|0|-0.04678|132.25|-0.01447|66|-0.014471377322688|66|32.36|0.04291|0.09634|0.07183948189161|0.15716804912123|145.51524681772|735.60430366805|4498.2992321787|0.685|0.438|0.16604|73|33|0.00246629119733|0.05553829787234|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2026-03-22 14:41:17|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|-80.041692798537|4|4.6039676874393|-0.004|-1|1|-0.00404|67.15|-0.09622|28|-0.09621625333219|28|30.41|-0.05153|-0.01286|0.0032179688641954|0.04822919996794|87.858163379435|140.46703944537|324.86696312542|0.636|0.455|0.16936|22|11|0.0026621726190476|0.056297886904762|84.300003051758|2024-11-17|-0.27531|2020-03-22|0.24272|2020-03-29
2026-03-22 14:41:18|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-46.108215920457|21|4.6916215579414||0|0|0.21806|31.52|0.19519|35|-0.18954114821495|10|32.13|-0.17217|-0.11624|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|39.400000572205|0.375|0.25|0.25096|8|3|-0.0014027797833935|0.08924761732852|208.47999572754|2022-02-13|-0.23904|2026-02-15|0.26753|2025-03-30
2026-03-22 14:41:18|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|26.990915680823|29|1.1375277154422|0.0181|1|1|0.01809|28.71|0.09809|56|0.098089233466121|56|36.35|-0.02928|0.01952|-0.0072925224688397|0.020200726274477|81.039922841613|104.78498384736|138.16168496531|0.588|0.471|0.15812|17|8|0.0016360835913313|0.055686176470588|30.704999923706|2026-03-08|-0.30309|2020-03-22|0.43964|2020-04-12
2026-03-22 14:41:20|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|-19.369164227651|24|0.62723819388495|0.0717|-1|1|0.07174|17.08|-0.11283|14|-0.11282546665437|14|35.13|-0.03559|-0.00102|-0.029756573683764|-0.016579252516191|54.909108107371|77.064361896541|107.69230954249|0.708|0.5|0.12001|24|15|0.00091403002309469|0.044725692840647|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2026-03-22 14:41:21|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|-46.337765594407|9|2.5932180264682||0|0|0.00079|37.91|0.35417|76|0.3541717410983|76|33.18|0.00788|0.06389|-0.00038631433922259|0.055256145109691|57.393502626988|269.03005245222|5415.7143561451|0.556|0.333|0.14659|72|22|0.0024599791405924|0.049724601585315|46.630001068115|2025-11-30|-0.27101|2008-09-28|0.38238|2008-09-21
2026-03-22 14:41:22|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|42.938336374004|13|3.964971223924|0.2753|1|1|0.27535|54.84|0.39226|30|0.39226152490329|30|28.13|-0.04106|0.06408|0.0508564192857|0.02447854634821|167.52473550418|110.25406201875|241.05494572566|0.444|0.317|0.27329|63|20|0.0031193161434978|0.09689019058296|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2026-03-22 14:41:23|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|-76.478660969817|2|3.9545537328995|-0.0064|-1|1|-0.00638|64.69|-0.02349|48|0.070273546671494|33|31|-0.0652|-0.01944|-0.044679161283431|-0.0068642341486702|21.674259293568|73.942482275887|1050.1624033089|0.609|0.37|0.17809|46|22|0.0024699509460406|0.057830161177295|86.754997253418|2024-12-01|-0.17085|2009-03-08|0.20827|2008-11-30
2026-03-22 14:41:24|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|-311.05955878896|1|24.769855472785||0|0|0|215.21|0.00259|29|0.0025942558839229|29|38.85|0.09864|0.52632|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|7472.5693806316|0.633|0.383|0.27237|60|21|0.0080813427713427|0.11767382668383|306.24990844727|2026-02-01|-0.50943|1987-10-25|7.33333|1992-06-07
2026-03-22 14:41:26|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|480.37366608197|40|108.69885450707||0|0|6.87809|706.35|-0.27485|16|-0.1990966024727|4|22.48|-0.14994|-0.07678|-0.099324474168638|-0.031828427587481|11.676533251248|56.025359169295|4154.9998563879|0.652|0.391|0.31545|23|12|0.0093631474820144|0.10256316546763|787.44989013672|2026-03-22|-0.25791|2018-11-18|0.40871|2026-02-08
2026-03-22 14:41:27|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|23.37092678893|35|2.0547718446617|0.1966|1|1|0.19663|24.89|-0.20487|19|-0.20487109866831|19|43.57|0.03047|0.10052|0.03024687654321|0.03024687654321|93.490043379586|93.490043379586|86.513726081404|0.429|0.429|0.28812|7|4|0.0013728613569322|0.081597286135693|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2026-03-22 14:41:28|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|43.140043176262|97|1.9012883027363||0|0|0.24838|46.14|-0.01371|85|-0.1477325824021|6|40.37|-0.00637|0.03848|0.032331293384016|0.071473519078183|182.18658081066|278.46402679814|1419.6922889122|0.474|0.298|0.11417|57|21|0.001514055068836|0.038828919482687|49.549999237061|2026-03-08|-0.27952|2008-10-12|0.24504|2020-03-29
2026-03-22 14:41:29|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|47.242356537665|3|7.0113136318335|-0.0369|1|1|-0.03688|67.9|-0.16585|14|-0.16585006947116|14|32.48|0.03339|0.09828|0.073166678063372|0.15734759985877|154.44900585721|227.4792927839|388.66630907063|0.739|0.391|0.23541|23|12|0.0034739252336449|0.073225447263017|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2026-03-22 14:41:29|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|9.5418257210087|11|1.6873478069556|-0.1118|1|1|-0.11177|10.41|0.55233|144|-0.16036664139115|11|47.43|0.09964|0.21291|0.12653641825422|0.12199213705455|230.34500820523|200.07904658643|42.48979529556|0.478|0.391|0.24658|23|7|0.0011827520435967|0.084688583106267|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2026-03-22 14:41:31|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|-90.731322875178|23|4.6267151116638|0.0371|-1|1|0.03713|77.79|-0.02433|22|-0.024333225333708|22|28.99|-0.02735|0.04881|0.02457707951137|0.10817261546054|52.468420163553|643.28105314658|40942.106258771|0.55|0.363|0.19455|80|23|0.0037013968389577|0.062134194788552|93.959999084473|2025-07-20|-0.27311|2008-10-12|0.33769|2000-07-09
2026-03-22 14:41:33|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|322.13763969307|45|25.851984630633|0.6843|1|1|0.6843|353.35|-0.33378|6|-0.16830585159084|11|35.98|-0.03185|0.07052|0.052435173768117|0.17045017484104|119.54989059263|752.16826894252|9870.1121126764|0.578|0.378|0.21757|45|19|0.0041970895971137|0.067659579073963|403.30990600586|2026-02-15|-0.47271|2009-03-08|0.34091|2009-03-29
2026-03-22 14:41:34|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|-55.462721170699|63|3.6967405682523|0.3694|-1|1|0.36936|42.19|0.11911|56|0.11910984750987|56|37.97|0.05595|0.14753|0.28369626057716|0.30433088073603|745.45166637246|472.73988365951|1891.9281733566|0.417|0.333|0.25863|36|10|0.0043077676696991|0.08260689293212|79.035003662109|2024-10-06|-0.625|2002-10-20|0.68067|2003-09-14
2026-03-22 14:41:35|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|42.053031134532|31|2.2657806849699|0.0877|1|2|0.05987|44.79|-0.1171|35|0.15462452579742|26|36.68|0.00365|0.063|0.068720258306526|0.15893197328482|218.52956931982|518.75265088258|213.28571864537|0.553|0.34|0.19332|47|17|0.0017143044469783|0.063682651083238|49.139999389648|2026-03-01|-0.40222|2001-02-04|0.55412|2000-03-19
2026-03-22 14:41:36|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|-233.16807730923|66|17.184357272022||0|0|0.30298|173.07|0.25528|26|0.25528003705694|26|40.03|0.17924|0.23724|0.30892626623146|0.55211112198474|4502.598157373|6878.763622706|3674.5224187367|0.65|0.375|0.21362|40|21|0.0035153661464586|0.070430702280912|321.92999267578|2024-12-01|-0.30435|2020-03-22|0.38995|2006-01-29
2026-03-22 14:41:38|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|530.97445760441|48|41.890184648644|0.4078|1|2|0.34904|606.38|0.33505|40|0.33505276364737|40|33.1|-0.01781|0.0769|0.11931317448238|0.29410683124266|444.04042537192|7820.4673579628|118898.04239643|0.577|0.352|0.21966|71|28|0.0046716770963705|0.076981038798498|683.5|2026-01-25|-0.34568|1987-10-25|0.50435|1984-08-05
2026-03-22 14:41:39|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|122.66007392346|8|8.3483038194802|-0.0228|1|1|-0.02284|130.48|-0.1979|13|0.17003676998121|88|38.95|0.04749|0.12212|0.18511152223483|0.29789482866028|1509.8650283402|3786.1869510601|1956.2218026246|0.508|0.344|0.19873|61|21|0.0026088963491397|0.06464060847671|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2026-03-22 14:41:40|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|-121.09211185302|59|4.8435703165822|0.1465|-1|1|0.14652|109.16|0.2231|62|0.22310415892838|62|37.29|-0.02205|0.04968|0.025821692337571|0.096203199053318|113.2583119608|294.29666656054|743.09058393629|0.579|0.395|0.17086|38|15|0.0021278305084746|0.055516081355932|155.44000244141|2024-11-10|-0.29086|2008-10-05|0.16612|1999-04-18
2026-03-22 14:41:41|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|-291.71597893755|66|13.971991961931|0.0956|-1|1|0.09558|245.55|0.09234|22|0.09233553275581|22|32|-0.00557|0.04291|0.13208675580592|0.30518151326535|237.40745594535|412.62794464429|1249.6183604004|0.417|0.25|0.16511|24|9|0.0039471068427371|0.054094717887155|307.91000366211|2024-12-01|-0.36842|2020-03-22|0.44282|2020-03-29
2026-03-22 14:41:42|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|93.672274450062|7|6.0091581047219|-0.1561|1|1|-0.15609|96.72|-0.08553|56|0.15678761602185|53|34.86|-0.01541|0.02585|-0.053965505525338|0.030737386200921|38.703174328964|111.12748856807|362.24718523212|0.667|0.286|0.16539|21|14|0.0025378726287263|0.054497804878049|125.83999633789|2024-12-15|-0.34339|2017-01-01|0.15616|2012-02-19
2026-03-22 14:41:44|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|31.821156496276|7|2.441422520027|-0.0703|1|2|-0.12763|32.74|-0.12804|17|0.1352505735895|38|28.76|-0.03912|-0.00193|-0.05260764412374|-0.015665373818476|58.413404525696|90.133929442571|141.73160665716|0.529|0.294|0.19302|17|9|0.0016733535353535|0.058652444444444|48.264999389648|2024-07-21|-0.36434|2020-03-22|0.2302|2020-03-29
2026-03-22 14:41:44|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|-11.947492043628|63|0.77749742417003|0.4245|-1|1|0.4245|9.3|0.11255|56|0.1125478389924|56|43.18|-0.00049|0.04996|0.058886605052624|0.08195408483239|155.28296797378|156.07065858186|38.86335174314|0.455|0.273|0.16871|22|9|0.00024363636363636|0.064391679841897|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2026-03-22 14:41:45|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|91.93829973014|42|9.5709780670041|0.7098|1|1|0.70979|116.3|-0.24166|8|0.27931608510815|50|33.82|-0.02114|0.03918|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|469.89900222932|0.545|0.364|0.21045|11|4|0.0049682808716707|0.072355205811138|124.2200012207|2026-03-22|-0.25053|2020-03-22|0.1976|2020-04-12
2026-03-22 14:41:45|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|-61.684281932372|6|4.1329102870684||0|0|0.09541|51.48|-0.00124|32|-0.0012397312965188|32|32.15|-0.08323|0.03551|0.074482923211915|0.12045385601888|149.29880153174|205.43094361622|324.18135498262|0.5|0.4|0.22953|20|4|0.003954737654321|0.081772330246914|71.930000305176|2026-01-11|-0.42115|2020-03-22|0.45972|2020-04-12
2026-03-22 14:41:46|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|61.170028158601|38|5.676911355169|0.196|1|2|0.12918|65.47|-0.14364|14|-0.080402040554215|16|35.11|0.0063|0.063|0.021464946097744|0.027145560761886|96.721168983355|97.255140688111|836.14306332861|0.37|0.259|0.19744|27|8|0.0032649644670051|0.066861472081218|79.180000305176|2026-02-15|-0.22776|2008-07-27|0.23577|2008-11-30
2026-03-22 14:41:48|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-52.356554374317|19|2.817600815161|0.0059|-1|1|0.0059|43.84|-0.13529|19|-0.13529414756625|19|36.88|0.09849|0.18221|0.28634331744271|0.42616754633942|331.57535978766|519.90479463162|3845.6140967287|0.525|0.375|0.21631|40|17|0.0036383255190891|0.067616262558607|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2026-03-22 14:41:49|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|18.243095649112|24|0.99607145403954|0.0732|1|2|0.048|19.65|-0.05003|60|-0.050033687043952|60|46.55|0.04866|0.10021|0.13463523165045|0.16959856704923|1687.4762639699|901.16966392135|1045.2127483175|0.51|0.314|0.12722|51|18|0.0016097037964122|0.044582457238214|36.049999237061|2014-05-04|-0.41925|2024-10-13|0.22118|2020-04-12
2026-03-22 14:41:50|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|48.555849986948|10|2.9512231595162|0.0687|1|2|0.04024|50.67|-0.12552|25|-0.1255172203327|25|36.74|-0.0173|0.03121|0.017984841894212|0.10077307163646|98.08224752696|509.63988288211|3494.4825174239|0.585|0.338|0.15118|65|27|0.0020906549853984|0.049442836879433|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2026-03-22 14:41:52|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|-30.321430909098|56|2.7948801302609|0.4347|-1|1|0.43467|21.85|-0.20815|13|-0.20815405780692|13|33.73|0.0201|0.07617|-0.025718180401254|0.023243632534097|49.00041305167|100.85624617708|61.968239993154|0.538|0.308|0.26171|26|13|0.001473669527897|0.083335965665236|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2026-03-22 14:41:53|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|-27.168222012356|51|1.5377405690601||0|0|0.16058|21.85|0.15895|69|0.15894932091252|69|43.46|0.04932|0.10806|0.14174772614623|0.19015365850072|1744.5524469603|1722.7227866822|637.02623779035|0.556|0.389|0.16359|54|19|0.0016577513558615|0.056055928243638|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2026-03-22 14:41:55|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
2026-03-22 14:41:56|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|-357.93339289646|3|26.892796004549||0|0|0.04896|274.87|0.14789|36|0.14789207481414|36|34.03|0.02903|0.08817|0.050720792754399|0.15401128122799|122.0616868321|294.30288181275|1106.1166635722|0.633|0.367|0.25308|30|17|0.004108054740958|0.080831407624633|388.70999145508|2026-01-18|-0.29358|2008-10-12|0.40788|2008-11-30
2026-03-22 14:41:57|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|11.158621361313|58|0.94670890856707||0|0|-0.0711|12.28|0.17318|29|0.17318434087395|29|39.73|0.11473|0.15516|0.15431736488055|0.28963525196278|378.33981254617|854.09900915953|334.87863506243|0.683|0.415|0.19332|41|25|0.0017810854092527|0.061366803084223|106.70999908447|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2026-03-22 14:41:58|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
2026-03-22 14:41:58|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-36.731331610446|153|3.3537771780507|0.6431|-1|1|0.64312|26.62|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|212.96000671387|0.52|0.38|0.20641|50|19|0.0016300054975261|0.067513727322705|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2026-03-22 14:42:00|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-69.713659670097|49|3.2769119568134|0.1617|-1|1|0.16173|60.33|-0.11443|13|-0.11443331864782|13|37.57|0.01322|0.06508|0.042775963678362|0.10102341937926|142.62488900373|271.00143105001|245.54335604556|0.714|0.464|0.18573|28|18|0.0017632454545455|0.059133436363636|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2026-03-22 14:42:01|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
2026-03-22 14:42:02|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|-26.139130192552|25|2.1878652637596||0|0|0.28385|19.73|-0.18225|20|-0.18224991510628|20|37.76|0.02186|0.09361|0.045093050148486|0.12274828174329|135.15776028875|561.46205151634|7046.4283779416|0.586|0.379|0.19612|58|24|0.0033722086720867|0.068686540198735|34.970001220703|2025-07-13|-0.39927|2009-03-01|0.43043|2008-11-30
2026-03-22 14:42:03|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|29.174138919349|37|2.6446961558977||0|0|0.2577|31.04|-0.05972|42|0.97209800766272|99|35.82|0.05967|0.12541|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|264.17022055768|0.706|0.471|0.20554|17|7|0.0029466821705426|0.079173457364341|37.740001678467|2026-03-01|-0.265|2016-01-10|0.17771|2015-12-20
2026-03-22 14:42:04|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|15.87986648745|4|2.7485399583976|0.1799|1|2|-0.03029|22.73|-0.12987|14|-0.12986751843971|14|35.57|0.17121|0.2338|0.44518125423521|0.57829083399466|674.03417074504|833.90212255236|248.41530590017|0.476|0.381|0.25802|21|6|0.0032353333333333|0.08475396|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2026-03-22 14:42:06|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|-221.83523637729|2|12.485913855092||0|0|0.01096|181.46|-0.07776|37|-0.077762144520228|37|35.96|0.22291|0.32765|0.33907947855824|0.65893456884851|89.144683574625|890.11239055789|5583.3848219651|0.75|0.423|0.25198|52|27|0.004438503474078|0.083595478353822|228.91659545898|2025-09-07|-0.39646|2008-10-26|1.57732|1995-05-28
2026-03-22 14:42:07|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-19.653117043352|32|1.1164412824871||0|0|0.09901|17.29|-0.08138|27|-0.081378597666844|27|33.5|-0.05201|-0.01554|-0.13425783473651|-0.12437922121035|38.850115118863|65.386396833946|149.03189048739|0.75|0.375|0.20116|8|6|0.0022386287625418|0.058116755852843|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2026-03-22 14:42:07|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|237.95206146187|45|22.411812846044|0.9052|1|1|0.90518|300.58|-0.2471|12|0.73562907388633|62|42.78|0.19856|0.2863|0.30240385961027|0.46751764953235|45384.314678442|41277.156688946|8190.1901995544|0.673|0.4|0.32982|55|29|0.0049516353775553|0.10456408010013|316.18499755859|2026-03-22|-0.44274|2001-09-23|0.53763|1997-05-25
2026-03-22 14:42:09|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|-63.898750454285|2|4.5779165129194||0|0|0.02321|48.81|-0.05598|27|-0.055979617709579|27|35.24|0.02757|0.08927|-0.0019603718841292|0.039319695898421|34.801128642366|135.42708132961|705.34683287795|0.588|0.353|0.18313|68|29|0.0017428452231957|0.056352899457655|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2026-03-22 14:42:10|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|-483.7801278731|1|26.793377992205||1|0|0|391.96|0.12497|34|0.12497340365175|34|35.25|0.03117|0.10062|0.11109109515326|0.21225301552373|667.25193816241|2873.1280051234|63219.352974282|0.529|0.353|0.2095|68|21|0.0039529244889445|0.069066879432624|487.57998657227|2026-02-15|-0.23596|2008-10-05|0.36508|1987-07-19
2026-03-22 14:42:12|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|63.318984851367|38|3.1343318005942||0|0|0.15542|67.8|0.05312|34|0.053115870592577|34|37.96|0.01819|0.08456|0.079692817941117|0.17946953345586|235.49207033938|849.72345313177|1296.3671664339|0.528|0.358|0.18928|53|17|0.0026999121522694|0.065895524646169|74|2026-03-01|-0.47868|2009-01-25|0.55556|2009-03-15
2026-03-22 14:42:13|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
2026-03-22 14:42:14|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|82.223804238083|4|4.0312310051117|0.0074|1|1|0.00736|91.7|0.46591|79|0.46591122009931|79|42|0.00614|0.05535|0.076019972645397|0.12056457549098|485.37564619901|837.01309711735|3408.9217471242|0.544|0.404|0.14551|57|25|0.0019978139340843|0.046048552357113|97.059997558594|2026-03-22|-0.26805|2008-10-12|0.18437|1980-06-22
2026-03-22 14:42:15|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|569.11220283899|46|48.132256926924|0.7452|1|1|0.74516|671.19|-0.21632|11|1.0508918151632|122|27.67|-0.01074|0.05167|0.045155569647578|0.12297394411406|170.7472575592|2043.5795704343|27064.112793521|0.588|0.4|0.14602|85|37|0.003196846057572|0.046958339591156|730.11999511719|2026-03-08|-0.42804|1990-08-19|0.54125|1980-11-23
2026-03-22 14:42:16|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|-24.26995729858|21|1.3974856517524||0|0|0.11645|19.5|-0.15327|11|-0.153265862839|11|33.08|-0.02857|0.01232|-0.014703870974571|0.023582281034204|40.617101243629|99.801747451713|345.13273753727|0.54|0.36|0.16386|50|23|0.001415633213859|0.052404295101553|45.595329284668|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2026-03-22 14:42:19|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|-29.779177042521|10|1.2647257952812|0.0284|-1|1|0.0284|25.66|-0.17519|18|-0.16132884531554|9|32.09|0.03195|0.09314|0.082731466399269|0.21110854382511|86.042877263583|824.54079253256|358.37989377453|0.536|0.321|0.24701|56|20|0.0039293632336656|0.09031|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2026-03-22 14:42:20|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|249.93810670916|12|14.303261328907|0.1333|1|1|0.13326|275.88|-0.15643|9|-0.10096092251063|17|37.51|0.00559|0.10998|0.13392843542862|0.34828434266366|117.60467519621|4946.8449705332|6130.6667751736|0.66|0.377|0.31487|53|29|0.0051473636818409|0.10102953476738|298.11999511719|2026-03-08|-0.39891|2002-05-26|0.7|2003-11-16
2026-03-22 14:42:21|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|125.55838985596|35|5.7333970313714|0.1258|1|2|0.09923|135.48|-0.15717|28|0.076458279083171|23|44.58|0.00832|0.05205|0.022170672111252|0.076796348030667|130.09233285|261.61591496881|1231.6363247958|0.491|0.283|0.11457|53|18|0.0014770004171882|0.039936366291197|145.94000244141|2026-02-22|-0.23625|2002-06-09|0.31624|2000-01-23
2026-03-22 14:42:22|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|-114.01761712109|6|7.8831920951095|-0.117|-1|1|-0.11696|96.74|-0.1613|5|-0.16129578403413|5|26.96|-0.08768|-0.01812|-0.031526892676021|0.034700305094332|48.748091984456|120.15485727382|324.73982843467|0.667|0.375|0.18404|24|13|0.0027904141104294|0.058046134969325|156.33999633789|2024-11-10|-0.23965|2020-03-22|0.37213|2020-03-29
2026-03-22 14:42:22|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|63.645530731676|46|0.38562324152289|0.2545|1|2|0.20429|64.61|0.00735|33|0.0073511204843253|33|38.58|-0.00277|0.05991|0.016639316342321|-0.0038598517994616|101.02724005021|86.262718176246|222.40964649639|0.526|0.368|0.23089|19|8|0.0023652313624679|0.065823701799486|64.959999084473|2026-03-01|-0.3225|2020-03-15|0.37851|2020-04-12
2026-03-22 14:42:24|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|15.480880028246|25|3.1047066826825|1.8539|1|1|1.85391|25.2|-0.1898|11|-0.18980153534251|11|30.27|-0.22408|0.084|0.021462530410847|0.055065603571013|66.594677678197|84.945583246105|105.0437724192|0.545|0.364|0.45254|11|3|0.0081056302521008|0.15763843137255|136.5|2020-10-18|-0.34872|2024-02-18|1.13069|2026-02-15
2026-03-22 14:42:25|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|-158.12942471048|2|8.7348097627066|-0.0178|-1|1|-0.01782|132.53|0.02174|36|0.021735223029471|36|48|0.03385|0.09513|0.072161634010909|0.19104479198852|270.06476190002|586.65093560021|1559.176456227|0.75|0.375|0.22928|32|20|0.0030448536109304|0.065320390370852|162.96000671387|2026-02-08|-0.23973|2009-01-25|0.60331|2009-08-02
2026-03-22 14:42:26|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|76.830276376452|31|5.9319269607004|0.2658|1|2|0.24228|78.81|-0.1555|6|-0.1554967053475|6|36.42|0.05098|0.14169|0.19173642979165|0.32495415381913|4370.537529575|10296.65623214|416.54332579702|0.646|0.369|0.25272|65|30|0.0029178890279516|0.081127058823529|95.220001220703|2026-03-08|-0.58333|1993-12-12|0.52672|1994-01-02
2026-03-22 14:42:27|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|-211.65292027884|2|13.088474443533||0|0|0.01922|167.93|-0.0375|43|-0.037495071065436|43|29.22|-0.0468|0.02123|0.022776576591737|0.066442376670162|112.70913075273|351.55696565481|3756.8232787005|0.524|0.354|0.17957|82|28|0.0025247893199833|0.059148389653734|214.30999755859|2026-01-25|-0.29416|2023-04-02|0.38587|1984-03-04
2026-03-22 14:42:28|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|26.249272519891|30|0.6702425696635|0.2951|1|2|0.22497|28.26|-0.10809|13|-0.10808720006848|13|35.65|-0.09468|-0.04154|-0.036549003842145|-0.086563822036099|70.252168313952|69.099257642758|89.176395558941|0.412|0.235|0.18946|17|6|0.00053743307086614|0.055705496062992|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2026-03-22 14:42:30|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|-2181.1493835938|2|128.20146689455||0|0|-0.03074|1822.39|-0.15106|12|-0.15106361008102|12|48.88|0.04451|0.12487|0.18024073178189|0.24762765485186|1389.1593376212|1613.5093549544|5206.8286132812|0.571|0.429|0.17433|42|15|0.0028044936708861|0.055048315481986|2412.9291992188|2025-01-26|-0.28091|2009-03-08|0.67041|2023-04-02
2026-03-22 14:42:31|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
2026-03-22 14:42:32|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
2026-03-22 14:42:33|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-11.159325463839|91|0.85310851973558|0.6315|-1|1|0.63153|8.18|-0.0689|10|-0.068895943017435|10|31.18|-0.02917|0.03017|0.042276625737323|0.123257450759|187.64458793285|1151.2003788075|10225.000610016|0.595|0.378|0.16529|74|33|0.0027324280350438|0.054559461827284|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2026-03-22 14:42:34|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
2026-03-22 14:42:36|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|-11.049270057775|25|0.66475658419972|0.2135|-1|1|0.21345|8.77|-0.05672|11|-0.056724637009465|11|32.4|-0.02427|0.00785|-0.0018374598869248|-0.01245620261602|84.765839877746|84.014095010333|66.439398367324|0.75|0.45|0.1355|20|13|0.00091805059523809|0.058354136904762|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2026-03-22 14:42:37|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
2026-03-22 14:42:38|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|138.44290429538|39|9.094251925666|0.1757|1|2|0.13348|152.77|-0.18271|11|-0.18271108309102|11|28.87|-0.02858|0.06303|0.025429989117425|0.11886082256021|95.238589414125|377.60474833071|2139.6359541902|0.615|0.385|0.19771|39|14|0.0039213144329897|0.065641924398625|175.55999755859|2026-02-15|-0.24363|2020-03-15|0.38171|2004-01-11
2026-03-22 14:42:38|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|-54.808024877813|3|4.7793418548195|0.1207|-1|1|0.12074|39.25|-0.11927|34|-0.11926924667389|34|41.81|0.02281|0.06702|0.051316382651968|0.068795091835073|179.53359352191|181.18244712976|182.64309175448|0.654|0.423|0.2086|26|13|0.0020012029384757|0.07694668503214|61.139999389648|2024-11-10|-0.21738|2008-10-26|0.36685|2008-11-30
2026-03-22 14:42:39|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|-6.2944299433123|1|0.70397668591773||0|0|0|4.03|-0.22073|45|-0.28630138328496|25|32.79|-0.09873|-0.02809|-0.11216682628542|-0.087256763580545|0.97215339917473|13.29928954262|30.232559886526|0.605|0.395|0.30202|38|19|0.0015272150882825|0.097247327447833|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2026-03-22 14:42:41|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|157.47418435326|14|10.621596267727|-0.0133|1|1|-0.01325|174.2|0.11327|60|-0.092083741643034|24|35.93|0.10835|0.21658|0.28755014355016|0.53033714171779|949.29778342979|3213.8763563536|4354.9999237061|0.558|0.349|0.21847|43|17|0.0040952888318357|0.074920263157895|243.60000610352|2024-07-28|-0.47749|1998-07-12|0.46296|1998-12-27
2026-03-22 14:42:42|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|-25.8400338639|18|1.5333443797024|0.2451|-1|1|0.24514|20.6|-0.0768|38|-0.06370440567692|21|30.39|-0.0419|-0.00611|-0.06695835513633|-0.023228998260016|12.161187430124|62.167020998173|98.517458306052|0.5|0.278|0.14828|54|23|0.00081054282267792|0.053199752714113|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2026-03-22 14:42:43|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|-29.237382953296|5|3.9457944449219||0|0|0.32206|15.24|-0.33185|6|-0.33184725111071|6|36.58|-0.05541|0.0616|-0.030058110575821|0.049012292083702|4.4626356008848|52.251844480998|297.65625218279|0.64|0.4|0.35591|50|23|0.003827643207856|0.11743327877796|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2026-03-22 14:42:44|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|-13.123035846122|51|1.3410119804966||0|0|0.54318|8.94|-0.21025|21|-0.21025023597473|21|35.11|-0.04845|0.02957|-0.0015687298306841|0.0086810885976145|44.55761110186|67.767260272013|73.278686230748|0.614|0.364|0.26609|44|21|0.0022096614420063|0.088295736677116|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2026-03-22 14:42:45|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|121.36014431513|17|12.080759789297|-0.1555|1|1|-0.15548|125.36|-0.01442|39|0.21493887915227|33|40.79|-0.0082|0.07508|0.040379148378113|0.12969475804669|98.924313999025|400.05180413542|2622.5940399149|0.628|0.395|0.26752|43|19|0.0034435084745763|0.081550497175141|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2026-03-22 14:42:47|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-12.518719842607|93|0.76376200556302|0.3004|-1|1|0.30041|10.27|0.07523|30|0.075232109822334|30|32.58|0.01348|0.04756|0.011979907605575|-0.0047391124329356|102.82306453427|92.256346433548|39.876027044471|0.667|0.5|0.188|12|7|0.0002232298136646|0.079324927536232|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2026-03-22 14:42:48|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|31.17576946184|6|4.0641024920491|-0.0746|1|2|-0.14532|34.23|0.44181|95|-0.043715831436238|39|40.14|-0.00156|0.05535|0.094608641144988|0.16603522640549|190.48260912593|265.10665953646|277.84091225763|0.552|0.345|0.20864|29|13|0.0020724037639008|0.06975495295124|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2026-03-22 14:42:49|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|116.60289400861|31|9.1925374510972|0.2196|1|2|0.15923|136.07|-0.0231|55|0.4182294292037|33|29.97|-0.01522|0.08109|0.062266024449635|0.17405613310001|-0.28471453910172|473.0913448357|2198.2230382292|0.619|0.397|0.36672|63|27|0.0052390928050052|0.11474863920751|147.46000671387|2024-09-01|-0.42049|2001-09-23|0.49882|2001-10-28
2026-03-22 14:42:50|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|124.36076580877|26|5.8409033970377|0.1647|1|1|0.16474|131.93|-0.17879|30|0.77694227311057|72|31.86|-0.03438|-0.00478|0.039989104796687|0.38057369596284|93.207985171548|174.88821174|315.32024903117|0.714|0.286|0.18007|7|4|0.005235|0.053904596774194|143.66999816895|2026-03-15|-0.14383|2022-06-19|0.10886|2021-08-29
2026-03-22 14:42:50|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|92.60546874802|37|6.2856168141407|0.2201|1|1|0.22006|95.25|-0.27733|7|-0.27733013770438|7|26.53|-0.04282|0.01722|-0.012060577435921|0.019847671780136|18.644670768697|98.317018484777|1075.0564750667|0.629|0.382|0.18343|89|39|0.0020829244889445|0.061909136420526|111.38999938965|2026-02-15|-0.3775|2008-10-26|0.31711|2009-03-15
2026-03-22 14:42:53|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|183.40208327198|7|14.330577303728|-0.0296|1|2|-0.11825|191.78|-0.34834|15|-0.034987625087928|16|36.78|0.01377|0.08004|0.053540903268024|0.12849553090734|148.00858815144|693.76737414578|3652.9523577009|0.615|0.4|0.206|65|29|0.002572244472257|0.06487859824781|230.38499450684|2026-02-15|-0.21875|1987-10-25|0.36459|2020-04-12
2026-03-22 14:42:54|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|161.39101655159|122|7.9479929980078|0.3879|1|1|0.38792|168.84|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|706.73922415858|0.394|0.273|0.18477|33|11|0.0021266939546599|0.05369943324937|188.17999267578|2025-12-07|-0.31081|2002-10-06|0.57113|2003-01-12
2026-03-22 14:42:55|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|-129.16848032042|14|8.7612895140889||0|0|0.08345|98.96|0.6529|137|0.65289790479177|137|54.4|0.23817|0.38529|0.17223079062173|0.17223079062173|160.28113355686|160.28113355686|493.81234812119|0.4|0.4|0.30192|10|2|0.0044968222621185|0.085493213644524|141.74000549316|2025-08-10|-0.29381|2019-09-01|0.22539|2020-04-12
2026-03-22 14:42:55|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
2026-03-22 14:42:56|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|12.897534470616|31|1.2375411358317|0.1828|1|2|0.15246|14.06|-0.22613|47|-0.16294864661465|10|34.3|-0.01062|0.02467|0.026955180538843|0.02955948793771|208.27618050713|185.34388166877|243.25259358568|0.58|0.377|0.12617|69|28|0.0010763204005006|0.040437267417605|55.150001525879|2020-03-22|-0.575|2023-08-20|0.67881|2024-07-21
2026-03-22 14:42:58|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|62.971330340128|11|5.1621134960049|0.0771|1|1|0.07707|69.74|0.00175|60|0.0017504611888095|60|36.72|-0.05801|0.05088|0.056222776478042|0.10675157486967|52.857425113404|177.34153417291|12.355608667373|0.6|0.369|0.27101|65|24|0.0017135294117647|0.092097567793075|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2026-03-22 14:42:59|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-10.792130719218|108|1.5157102778864|0.8709|-1|1|0.87086|5.65|-0.67991|6|-0.37170599727537|7|44.63|0.01626|0.05223|0.06627870791979|0.10006295909905|72.5481817698|132.86404215259|4.5834349389392|0.5|0.313|0.23157|16|7|-0.0022461388550548|0.071680085261876|271.67001342773|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2026-03-22 14:43:00|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|95.226637187433|110|4.8708557104401|0.6346|1|2|0.60726|99.57|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|388.94530551217|0.455|0.333|0.15179|33|12|0.0018406244725738|0.049318970464135|110.33750152588|2025-12-28|-0.25093|2008-10-12|0.30936|2008-11-30
2026-03-22 14:43:01|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|-181.48099659111|2|12.196999067155|-0.0202|-1|1|-0.02017|142.11|-0.02381|36|-0.023811838117482|36|35.54|-0.06063|-0.00013|0.050529088451491|0.10710980813716|136.39517853226|189.47172210688|507.53571646554|0.458|0.333|0.18268|24|7|0.0028476697892272|0.061930140515222|180.5299987793|2026-02-15|-0.20471|2020-03-15|0.33166|2020-04-12
2026-03-22 14:43:02|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|42.366397591748|6|3.9699861792594|-0.1075|1|1|-0.10752|49.47|-0.22433|11|-0.22433225684798|11|39.2|0.08188|0.12827|0.073140781182738|0.12142012878573|144.42565150065|153.91005045829|104.47730267138|0.533|0.333|0.21711|15|7|0.0011861720067454|0.059353625632378|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.3174|2024-09-29
2026-03-22 14:43:03|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|15.599811860598|38|0.96855308239318|0.0472|1|2|0.0276|16.01|-0.07448|28|0.16092876426866|55|41.35|-0.03468|0.01901|0.044003349643558|0.090882227537476|79.105135176087|157.37700037169|420.2099860716|0.612|0.429|0.17997|49|20|0.0015534852157053|0.065899398933592|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2026-03-22 14:43:04|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-63.095625229315|1|3.1835417176735||1|0|0|50.46|-0.10293|6|-0.10293334960937|6|33.59|-0.02075|0.0191|-0.04982218024804|-0.013966609380339|17.60332929299|66.398926397843|257.97546248574|0.568|0.318|0.17662|44|22|0.001832050067659|0.059942246278755|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2026-03-22 14:43:05|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|-8.9253728624459|20|2.1201243081449|0.7482|-1|1|0.74823|1.78|-0.17599|10|-0.17599064865637|10|46.27|0.18881|0.27519|0.11749084912881|0.016331734306627|188.82737968629|86.853408631484|0.53468481157248|0.5|0.364|0.35101|22|10|-0.00098145612343298|0.1096387656702|691.94091796875|2015-08-09|-0.61006|2026-02-15|0.81395|2025-08-31
2026-03-22 14:43:06|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|55.576193121084|8|3.8109377082953|0.0793|1|2|-0.06315|58.45|-0.13832|19|-0.13832111923592|19|29.48|-0.06885|0.00804|-0.042155162688811|-0.0043674838957551|4.8559586715967|43.293920021037|1029.0493403067|0.617|0.383|0.19134|81|33|0.0022730855949896|0.067905060542797|68.290000915527|2026-03-01|-0.38092|1987-10-25|0.42581|2002-10-27
2026-03-22 14:43:07|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|-19.750356193423|33|2.4192854550282||0|0|0.60215|12.21|-0.24147|12|-0.2414730294486|12|33|0.10505|0.16859|0.13533986349597|0.34892294145575|104.17410144247|147.10323996|29.963190277661|0.5|0.333|0.33776|6|3|-0.001576|0.09661252173913|44.200000762939|2025-07-13|-0.47893|2026-02-15|0.32765|2024-05-12
2026-03-22 14:43:09|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|80.046154196988|38|5.4104643543172|-0.0472|1|1|-0.04724|85.72|0.01295|59|0.26264407233055|67|34.27|-0.02352|0.03306|0.017097748843776|0.08026196322812|73.442952460975|181.79483677218|817.15922870384|0.556|0.311|0.21715|45|20|0.0026436668777707|0.065808955034832|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2026-03-22 14:43:10|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|31.065928789665|39|6.1046907594833|2.3855|1|2|2.1774|46.39|-0.4398|10|-0.43980346905001|10|36.32|0.00747|0.1357|0.14836275513851|0.1513185531067|426.99985454349|219.45689243979|1012.8820996161|0.537|0.39|0.29309|41|14|0.0045624361493124|0.10417344466274|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.54524|2025-08-10
2026-03-22 14:43:11|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|-93.827847134055|1|3.7532141945677||1|0|0|80.81|-0.10747|16|-0.10746634922184|16|30.08|-0.0198|0.03906|0.024368078913971|0.066666461820979|97.15750240916|195.94619441351|448.94443088108|0.605|0.421|0.20611|38|18|0.0036464129483815|0.077339422572178|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2026-03-22 14:43:12|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|-78.400278042973|4|4.9756234325373||0|0|0.14813|61.65|-0.08253|25|-0.082530359197672|25|33.29|0.01929|0.06009|0.081149269038798|0.14596080726685|182.03162679867|198.60404695113|162.23684612073|0.667|0.375|0.19411|24|11|0.0019310972568579|0.061045885286783|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2026-03-22 14:43:12|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|-38.118841052394|51|2.7562805415329||0|0|0.4858|29.69|0.12087|64|0.12087411337006|64|32.55|-0.05978|0.00363|-0.0025634564537734|0.026044228475468|62.446382456383|130.0044073409|186.96473753207|0.5|0.411|0.16862|56|14|0.0012462306460224|0.056171110517886|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2026-03-22 14:43:14|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|109.33190925576|21|7.6011941983889|0.2613|1|1|0.26131|130.52|-0.08356|13|-0.18306245719887|4|33.48|0.01761|0.08413|0.09276277172764|0.16383599984358|251.50286360408|638.05104601919|4066.0436984856|0.563|0.352|0.2132|71|31|0.0030545306633292|0.073881860659157|134.69000244141|2026-03-08|-0.28|1987-10-25|0.52616|1982-10-17
2026-03-22 14:43:16|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-17.767120310117|20|1.0706068504021||0|0|0.19914|14.96|0.04591|22|0.045912635319226|22|43.5|-0.00958|0.03425|-0.036408487534323|-0.028534091246528|71.4177007635|86.101465074311|43.300432245315|0.8|0.5|0.18075|10|6|-0.0008826872246696|0.059305660792952|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2026-03-22 14:43:16|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|23.475855981083|11|1.3873737120416|-0.1156|1|1|-0.11557|23.8|0.01343|68|0.013425553685299|68|37.85|-0.07492|0.01974|-0.031853872309494|-0.022833792530444|74.316479586291|81.306389928439|95.813200848878|0.538|0.462|0.1747|13|4|0.0008693625498008|0.061811693227092|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2026-03-22 14:43:17|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|20.210921319959|209|0.92635948371982|0.9713|1|1|0.97128|22.65|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|80.691128837834|0.364|0.273|0.30872|11|5|0.0015456492411467|0.081140455311973|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2026-03-22 14:43:17|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|115.54969099536|31|6.4676347547327||0|0|0.13257|125.07|0.05926|68|0.059260209371518|68|37.49|-0.02704|0.03056|0.059186892808758|0.1481298379725|198.7977269877|571.27816001507|923.02581501323|0.532|0.34|0.19172|47|18|0.0024914285714286|0.066209592633928|138.41999816895|2026-02-15|-0.49889|1991-11-03|0.39876|1991-10-20
2026-03-22 14:43:20|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-1.2407535092311|63|0.19818450266378||0|0|0.88259|0.58|-0.42357|15|-0.42357056789583|15|35.11|-0.02163|0.06573|0.049154237238647|0.12544708739898|31.648198746128|153.76744258952|42.028984443101|0.587|0.413|0.26447|46|20|0.0014777519379845|0.087717686344663|70.650001525879|2015-08-09|-0.47855|2025-05-11|0.3339|2003-02-09
2026-03-22 14:43:21|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|-192.6510715312|20|11.379013615359||0|0|0.02197|162.45|0.08533|52|0.085325078593313|52|40.23|0.01399|0.08513|0.030338872310476|0.075083180957578|114.58900664652|166.72866377566|1315.3845500441|0.682|0.455|0.21564|22|12|0.0040993362831858|0.068524867256637|223.03999328613|2025-10-26|-0.23678|2009-03-08|0.26722|2024-11-10
2026-03-22 14:43:21|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1938.1421515773|18|100.92288270382|0.1079|1|2|0.07751|2155.01|-0.13022|33|0.23166726511344|115|36.68|0.01777|0.07759|0.080201597268053|0.19512695131757|399.1360132547|1715.3492677279|7663.6200051564|0.614|0.368|0.12608|57|24|0.0026931925996205|0.042551480075901|2264.6999511719|2026-03-01|-0.33621|2008-11-23|0.56378|2000-10-01
2026-03-22 14:43:22|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-173.7238372509|2|9.869613129043||0|0|0.03652|140.6|-0.17062|36|-0.17062404750629|36|33.33|-0.03626|0.07005|0.084620438037401|0.13095197433703|278.27182766629|414.86941170612|817.91740392883|0.478|0.37|0.2669|46|14|0.0037265123859192|0.084677190352021|189.50999450684|2025-08-31|-0.38877|2020-03-22|0.54074|2001-09-30
2026-03-22 14:43:23|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|-48.800427194732|1|2.8534758078714||1|0|0|38.06|-0.17438|6|-0.17438101494743|6|36.14|-0.0184|0.04628|-0.009415499573058|0.050673159383536|39.097117310198|147.98654087977|1374.0072792549|0.619|0.429|0.19744|42|16|0.002855046113307|0.061870737812912|58.139999389648|2024-12-01|-0.32759|2000-10-08|0.4359|2000-12-31
2026-03-22 14:43:25|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|67.579810049799|8|4.2261548831581|-0.024|1|2|-0.0563|70.57|-0.08605|37|-0.08604548724551|37|27.47|-0.03594|0.01422|-0.013704975855085|0.037765690143234|26.375669931525|204.84221929219|3733.8624459766|0.586|0.345|0.14544|87|36|0.0022183896537338|0.04834832290363|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2026-03-22 14:43:26|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-10.386236038973|4|1.4437453240718||0|0|-0.02867|6.1|0.13734|34|0.13733727371862|34|66.25|0.1354|0.32322|0.13733727371862|0.13733727371862|113.734|113.734|17.978189949212|0.25|0.25|0.52735|4|0|-0.00039936567164179|0.1620921641791|44.040000915527|2021-02-28|-0.44109|2026-03-01|0.35972|2022-05-08
2026-03-22 14:43:27|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-9.5284525923949|28|0.13053575673764||0|0|0.02969|9.15|-0.14218|29|-0.14217744963782|29|60.5|-0.01887|0.07774|-0.15144817873344|-0.15144817873344|71.99511696|71.99511696|33.763835755467|0.5|0.5|0.1938|4|0|-0.0030450557620818|0.066048847583643|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2026-03-22 14:43:27|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|-108.59143301115|1|9.8204773143448||1|0|0|77.26|1.18619|86|1.1861913356719|86|34.93|-0.03004|0.09428|0.12335385530817|0.29310484712418|86.682588504327|780.68224992887|1471.6190883091|0.595|0.381|0.32299|42|16|0.0045270620313565|0.09979981595092|103.83999633789|2026-01-18|-0.4152|2008-11-23|0.47692|2007-10-28
2026-03-22 14:43:28|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
2026-03-22 14:43:30|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-8.1930825380915|170|0.9310275603809||0|0|0.96942|5.23|-0.5469|19|-0.54689983368971|19|28|0.15611|0.20101|-0.54689983368971|-0.54689983368971|45.31|45.31|2.6548223447074|0.167|0.167|0.3156|6|1|-0.0052578931750742|0.14808519287834|989.59997558594|2020-12-27|-0.30319|2024-09-08|0.58066|2020-11-22
2026-03-22 14:43:30|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|33.685781927131|8|2.739288571447||0|0|0.00289|41.63|-0.13322|20|0.86662505854101|77|37.53|0.11029|0.1492|0.17822940167615|0.44643659536283|299.6922059788|371.6389420102|183.71580471511|0.6|0.267|0.21807|15|7|0.0023231578947368|0.069909649122807|45.769901275635|2025-07-20|-0.18655|2019-08-11|0.44072|2018-02-11
2026-03-22 14:43:31|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
2026-03-22 14:43:32|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|45.070493050267|6|9.5480355197027|0.2744|1|2|0.01248|72.22|-0.79627|5|1.4494585667854|28|36.84|-0.05986|0.1772|0.10349009078546|0.20153787477601|9.7681355653751|351.37333017508|128.39111328125|0.644|0.422|0.35949|45|18|0.005394852675887|0.12869295249549|1670.4000244141|2018-03-18|-0.51466|2023-02-26|2.02703|2025-06-29
2026-03-22 14:43:32|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|-144.18151611969|2|10.578838808289||0|0|0.01268|108.98|0.05687|42|0.056868552726859|42|37.71|0.01227|0.08274|0.047187274233246|0.16019103996776|93.158306878152|303.64589109735|446.63936500298|0.679|0.393|0.25741|28|13|0.0034361778618732|0.082632393566698|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2026-03-22 14:43:34|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-9.5312706158582|20|1.1729235227248||0|0|0.52346|5.79|-0.28893|13|-0.28893332774896|13|41.63|-0.00829|0.03521|-0.011118428898462|-0.064185804260619|83.707794746442|69.689709650287|20.244754841348|0.625|0.5|0.281|8|4|-0.0026536363636364|0.086403806818182|48.869998931885|2020-11-08|-0.333|2026-03-08|0.37333|2025-08-10
2026-03-22 14:43:35|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|-756.29805542908|14|50.091020510865|0.1574|-1|1|0.15745|614.54|0.27937|42|0.27936718111161|42|41.1|0.10306|0.19225|0.17869101957328|0.30887644644588|473.84827058814|1208.8061554566|4226.5473152658|0.5|0.328|0.22721|58|20|0.0029809178139341|0.071325803087192|875.96997070312|2025-10-12|-0.32871|1994-03-13|0.7074|2002-11-03
2026-03-22 14:43:36|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|7.6109283036472|7|0.46926532805463|0.0229|1|2|-0.06667|8.68|0.17582|37|0.17582271698562|37|43.85|0.13604|0.24575|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|28.837209950733|0.462|0.154|0.37013|13|4|0.00257265625|0.12181651041667|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2026-03-22 14:43:36|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|-9.292262686342|51|1.0252949139388||0|0|0.51201|6.91|-0.39097|8|-0.3909677484984|8|29.25|-0.02551|0.04254|-0.018133629073968|-0.21056206384595|47.28014908773|37.215336794948|5.7872694799878|0.625|0.375|0.396|8|4|-0.0058116197183099|0.13085996478873|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2026-03-22 14:43:37|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|-15.130667605344|24|1.5052224524629||0|0|0.24825|10.75|-0.28041|20|-0.26599112219201|5|41.17|-0.14102|-0.08103|-0.27320263431482|-0.26599112219201|52.81862559|73.401|40.277256593841|0.333|0.167|0.24436|6|2|-0.0014883333333333|0.084136851851852|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.17493|2025-03-02
2026-03-22 14:43:38|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|-25.289164389935|1|1.3672214633117||1|0|0|20.8|-0.15687|24|-0.15687072668282|24|40|-0.08842|-0.04556|-0.11125781866079|-0.11125781866079|69.880090754355|69.880090754355|72.854640255332|0.375|0.375|0.14219|8|2|-0.00049046875|0.05115484375|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2026-03-22 14:43:39|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|-28.208657864207|1|1.9237192880689||1|0|0|21.74|-0.03522|38|-0.035217824785636|38|35.42|0.01998|0.08386|0.075132317258655|0.027026445782166|149.04305654311|104.60069096398|115.02645613709|0.583|0.417|0.24112|12|2|0.0018272941176471|0.077368658823529|28.469999313354|2026-02-15|-0.22829|2019-08-11|0.29058|2020-04-12
2026-03-22 14:43:39|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|-112.57269107689|14|8.0525646586871||0|0|0.12183|86.28|-0.21707|18|-0.21706907584253|18|34.76|0.02864|0.08392|0.062673371373493|0.12572583406096|201.47796642172|382.43630187935|335.85051376279|0.706|0.471|0.22668|34|14|0.0034893723849372|0.084663531380753|177|2024-10-20|-0.48283|2008-11-23|1.09958|2008-11-30
2026-03-22 14:43:40|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|-8.0386457668528|3|0.49559379299836||0|0|0.00611|6.51|-0.10884|91|-0.10884349990175|91|42.4|0.04738|0.12126|0.041911781882622|0.048544864149885|110.83665573208|109.87524731805|56.879618917727|0.6|0.5|0.25994|10|4|0.00053654929577465|0.08449603286385|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2026-03-22 14:43:41|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|-90.794774782176|11|5.3312354315696|0.0958|-1|1|0.09575|74.51|-0.0753|34|-0.075300179985558|34|33.9|-0.07502|0.02176|-0.0021069442106002|0.058479504601703|61.93195030053|113.08243733068|256.93104184907|0.65|0.45|0.18603|20|10|0.0025706976744186|0.059963459302326|99.519996643066|2025-10-12|-0.52074|2016-04-24|0.23022|2020-03-29
2026-03-22 14:43:43|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-30.928467387586|2|2.3578222972251||0|0|-0.00169|23.75|-0.08632|14|-0.086319908000383|14|29.13|-0.08319|-0.01657|-0.029270730761097|-0.029270730761097|80.449003723899|80.449003723899|136.51011763241|0.375|0.375|0.20723|16|4|0.0014404925053533|0.064124646680942|33.900001525879|2024-12-01|-0.1716|2020-03-01|0.14772|2025-12-07
2026-03-22 14:43:43|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|81.218633690714|38|6.2605534358906|0.29|1|1|0.29|86.83|0.45993|62|0.45992669345871|62|30.85|-0.02698|0.05683|0.023654084591187|0.077399500786282|92.064884394411|435.1617730718|1736.6000366211|0.672|0.463|0.16033|67|25|0.0022878659695817|0.053783155893536|100.05500030518|2026-02-22|-0.26622|1987-10-25|0.28365|1987-08-16
2026-03-22 14:43:44|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|43.627286975754|30|2.009842785227|-0.0846|1|1|-0.08456|45.36|-0.08046|33|-0.061706347026495|22|33.35|0.01624|0.06447|0.060991319424498|0.12229981532577|371.45922024629|984.92361470063|1391.4110657376|0.507|0.352|0.15422|71|23|0.0019874760116813|0.051344117647059|52.360000610352|2024-09-08|-0.42363|2008-10-12|0.47393|2009-05-10
2026-03-22 14:43:46|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|-52.441892166719|57|4.2279574144058||0|0|0.45722|37.11|0.38812|64|0.38811517772931|64|29.67|-0.20255|-0.06418|0.08683127439173|0.08683127439173|109.0437666|109.0437666|124.55030358945|0.333|0.333|0.2667|6|0|0.0030006837606838|0.08849405982906|98.019996643066|2024-11-17|-0.19697|2021-10-10|0.22655|2022-10-09
2026-03-22 14:43:46|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
2026-03-22 14:43:48|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|-17.000054493505|1|0.9966680655737||1|0|0|13.64|-0.10086|33|-0.10085693640583|33|26.2|-0.15896|-0.07496|-0.15610102118878|-0.13059599791345|42.168305067463|56.839792240609|80.235296137193|0.5|0.4|0.23383|10|4|0.0006012213740458|0.08403213740458|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2026-03-22 14:43:48|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|12.91789249767|30|0.77443120084447||0|0|-0.04765|13.39|-0.09758|20|-0.040479228447702|16|35.44|-0.04188|0.01151|0.031007371499503|0.034608281327308|110.87455539138|107.37163514017|113.4745773465|0.444|0.333|0.14455|27|5|0.00063088235294118|0.046803478701825|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2026-03-22 14:43:49|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|4372.0447917313|19|380.79182832127||0|0|0.19467|4922.29|-0.22383|5|0.15020495467842|34|28.91|0.06842|0.12614|0.10315413997391|0.16503343391344|2154.1231379875|4638.5613870131|28954.647288603|0.625|0.425|0.15221|80|26|0.0035645216645217|0.058991557271557|5654|2026-02-15|-0.26733|1987-10-25|0.34945|2008-11-02
2026-03-22 14:43:50|WEEKLY|01039|1179477|/equities/loyalty-ventures|R1000VALUE|-0.52601237909414|85|0.17200412643922|||0|0.99978|0.01|||0.15020495467842|34|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
2026-03-22 14:43:50|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-6.45542316652|84|0.62583282656518||0|0|0.60751|5.02|-0.08165|10|-0.08165047710208|10|40|-0.08224|-0.0552|-0.11096222239152|-0.066528025677677|69.705819459651|87.11376265|39.527559498578|0.75|0.5|0.21286|4|2|-0.0023729218106996|0.079488230452675|15.770000457764|2021-09-19|-0.2672|2025-03-09|0.21027|2023-02-26
2026-03-22 14:43:52|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
2026-03-22 14:43:52|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|17.080080056509|76|0.46997323820292|0.8168|1|2|0.76198|18.49|-0.14043|36|-0.14043342350835|36|29.33|-0.18679|-0.07164|-0.08194019631001|-0.17763059449966|58.226708918278|55.510979782222|125.95614545352|0.556|0.333|0.2647|9|4|0.0023817109144543|0.077246194690266|21.902341842651|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2026-03-22 14:43:53|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|-22.035814350883|2|1.2786045293145||0|0|0.13768|16.91|0.06528|87|0.065283938117029|87|33.44|0.03698|0.1346|0.028607808455287|0.037013562776467|98.360622576113|99.934101438699|25.789232768209|0.688|0.438|0.21766|16|6|-0.00061539179104478|0.072591679104478|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2026-03-22 14:43:53|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-5.0354511734017|1|0.32935521268494||0|0|0|3.92|-0.16223|25|0.14349892609847|13|28.5|-0.06697|-0.00836|-0.074240365066635|-0.012542754432173|65.603467418826|94.49865214582|39.476333895486|0.5|0.3|0.23907|10|3|-0.0016727368421053|0.075253087719298|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.39259|2025-04-27
2026-03-22 14:43:54|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|-100.46636109528|86|8.1146045192465||0|0|0.38545|75.78|0.14459|24|0.14459131961795|24|43.77|0.55241|0.82979|0.84589796268252|1.0616390770284|14149.989385148|6012.4786029265|570.63253240249|0.636|0.455|0.31168|22|8|0.0056245992366412|0.11386511450382|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2026-03-22 14:43:56|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|-40.376092351115|1|3.045363875441||0|0|0|30.4|-0.26308|16|-0.10813962097582|13|40.61|-0.02255|0.06844|0.073013734372024|0.19244892348333|151.209216273|638.81732246241|10133.332803514|0.568|0.364|0.23009|44|16|0.0041060044767767|0.07939372691662|51.200000762939|2024-11-10|-0.29502|2002-07-21|0.33333|1991-12-29
2026-03-22 14:43:57|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|72.182278245681|30|9.2036417081074||0|0|0.33504|88.62|-0.27209|15|-0.27209442393185|15|38.06|0.01648|0.1107|0.11183873081381|0.28979811339634|97.024090802189|2166.6607596714|9427.6598905697|0.673|0.408|0.3515|49|25|0.0051996251319958|0.11294353220697|108.08000183105|2026-02-15|-0.42197|1990-11-25|0.51674|1998-10-18
2026-03-22 14:43:58|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-10.658236216321|54|1.3027454054403||0|0|0.52089|6.65|-0.11817|16|-0.11817024674233|16|29|-0.0728|0.13371|-0.0036471654924411|-0.0036471654924411|75.395002679646|75.395002679646|25.665766632691|0.5|0.5|0.39064|8|2|0.00065336842105263|0.15128635087719|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.44938|2024-12-08
2026-03-22 14:43:58|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-16.479359840982|21|2.2474429165648||0|0|-0.01743|12.84|0.86544|190|-0.28161952873089|15|49.5|0.22651|0.4891|-0.13013861561449|-0.073587492103631|6.8128113344078|81.49590072|58.099547198895|0.6|0.2|0.41234|10|4|0.0049979029126214|0.15571619417476|202.72999572754|2021-07-04|-0.50703|2025-11-02|0.84296|2021-07-04
2026-03-22 14:43:59|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|173.41070991035|41|10.688930335058|0.5548|1|2|0.49597|206.25|-0.16119|10|-0.16118739310355|10|33.74|-0.02955|0.04877|0.040764621878265|0.1092851355754|129.21779537111|287.92769771466|297.27588377764|0.538|0.359|0.25029|39|15|0.0032372492625369|0.092068215339233|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2026-03-22 14:44:01|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|288.75872380037|11|41.776526948303||0|0|-0.1317|318.63|0.0976|46|-0.25370261343685|15|41.93|0.13247|0.2349|0.26353068573237|0.50024966681766|419.91188809671|841.2900838849|3713.6364535675|0.655|0.379|0.31418|29|15|0.0051149592169657|0.095793613376835|628.33502197266|2024-03-10|-0.28302|2015-11-01|0.43167|2002-10-20
2026-03-22 14:44:02|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|172.10190692945|17|8.102695478448|0.0105|1|1|0.01054|183.09|-0.12934|34|-0.10752123776669|5|32.62|-0.00334|0.03739|0.0073778033257272|0.056620502337993|78.189364354205|270.72052347775|2034.3332926432|0.616|0.356|0.12906|73|35|0.001863604505632|0.044131735502712|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2026-03-22 14:44:03|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.7495241703717|2|0.78900807904297||0|0|0.1236|3.12|-0.0561|4|-0.056102618252872|4|41.33|0.00067|0.45784|0.9293234131579|1.1099923568344|4332.1659806513|3235.1778145339|155.99999427795|0.417|0.333|0.54579|24|6|0.010268449144008|0.17878539778449|102.55989837646|2021-03-07|-0.53797|2024-11-10|1.5|2008-11-30
2026-03-22 14:44:04|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|-103.59117770312|6|8.227059285236||0|0|0.21803|76.61|0.05636|11|0.056361169359691|11|41.52|0.28784|0.42163|0.4855555828341|0.87955079319805|905.1513529818|9457.9059792057|2869.2883303842|0.558|0.346|0.37025|52|19|0.0052973521256932|0.12005502310536|122.65000152588|2026-01-18|-0.40676|2008-01-20|0.73748|2020-09-20
2026-03-22 14:44:05|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|-47.236750688905|7|4.4460834154667||0|0|0.10736|33.09|0.02972|11|0.029722213745117|11|45.64|0.12427|0.24819|0.26529526295507|0.47521252005239|879.60722343052|2326.8414085411|391.13475181302|0.607|0.393|0.27252|28|13|0.0036280529595016|0.093155880062305|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2026-03-22 14:44:07|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-23.662833204107|102|2.2813265208084|0.5856|-1|1|0.58564|17.03|-0.08054|17|-0.080536962581064|17|36.33|0.06973|0.1698|0.23627597606723|0.32462866842271|246.70757324234|310.51537833676|175.20576356786|0.5|0.417|0.19589|12|5|0.0026965549348231|0.068773836126629|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2026-03-22 14:44:08|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-95.669034267874|13|12.761344679664|0.4373|-1|1|0.43731|53.72|-0.10935|4|-0.10935375872002|4|24.94|-0.10832|-0.01617|-0.23883326436472|-0.11896662656869|6.3259196393098|58.097587160917|219.53413456528|0.563|0.25|0.37883|16|8|0.0056359367396594|0.11898754257908|330|2023-07-16|-0.3724|2025-08-10|0.4066|2020-11-08
2026-03-22 14:44:09|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
2026-03-22 14:44:09|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|-10.672145230705|101|1.4390484038773||0|0|0.85759|6.31|-0.11415|63|-0.11415431891677|63|38.08|0.07437|0.15429|-0.036822291328224|0.081498093449039|49.945856393153|115.47832725639|24.960442133662|0.583|0.417|0.31668|12|5|-0.00015052064631957|0.099803213644524|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2026-03-22 14:44:10|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|67.270843409872|16|8.2122488030728|-0.0295|1|2|-0.08431|71.03|-0.23316|22|-0.23315669302133|22|35.51|0.0048|0.13448|0.045322739332185|0.045009532765183|69.973096906873|64.045760229557|808.99773279674|0.4|0.343|0.33265|35|11|0.0045314626391097|0.10202725755167|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2026-03-22 14:44:12|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|-35.77196335266|21|3.8959983934481||0|0|0.32671|23.72|-0.27126|21|-0.27125965266701|21|43.5|0.18719|0.29048|0.29533653904354|0.45555262634081|463.04777395183|503.28979663882|161.6905193592|0.643|0.429|0.29194|14|6|0.0034171383147854|0.097547170111288|75.33325958252|2021-02-14|-0.43451|2025-11-02|0.29856|2022-11-13
2026-03-22 14:44:12|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|-47.286348716209|8|4.2970577136247|0.1584|-1|1|0.15838|39.11|-0.18971|34|-0.18971225009409|34|34.5|-0.06804|-0.0018|-0.022534504931704|0.047036096863352|54.741005147494|104.65434786589|165.02109430945|0.714|0.357|0.2519|14|9|0.0026597755102041|0.086252653061224|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2026-03-22 14:44:13|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-21.779859560248|20|1.8824577383746||0|0|0.01772|16.08|0.18633|54|0.18633206643467|54|39.94|-0.00058|0.094|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|86.918918506519|0.5|0.25|0.28179|16|5|0.0017744984802432|0.089901398176292|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2026-03-22 14:44:13|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|-580.28648069769|6|42.301495012785||0|0|-0.05719|452.51|0.18891|29|0.18890739544014|29|27.56|-0.13177|-0.01779|-0.062152498548407|0.14740941503512|17.287082178328|224.66533488417|1613.8016939759|0.722|0.444|0.25702|18|7|0.0076183033932136|0.084853193612774|628.91552734375|2026-01-18|-0.27531|2017-05-07|0.43486|2025-07-27
2026-03-22 14:44:14|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-77.811132403096|4|7.9778400337341|0.1047|-1|1|0.10474|54.02|-0.1303|32|-0.13029687890892|32|26.85|0.05277|0.14479|0.24525111375205|0.3370763024467|337.98681268631|417.59984156862|867.09470774283|0.5|0.385|0.32153|26|11|0.0059911126961484|0.11106504992867|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2026-03-22 14:44:15|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|49.540813065836|32|6.8213038650904|2.0545|1|2|1.74647|56.33|-0.38581|21|-0.43142528619571|16|31.74|-0.0051|0.26603|0.15601651456903|0.43385004612456|147.40883398099|337.15734395457|2.039095088907|0.553|0.383|0.56436|47|16|0.024269954038083|0.17309125410374|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2026-03-22 14:44:16|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|-82.40485550503|7|6.8629297000392||0|0|0.13042|60.74|-0.17141|27|-0.17141167324472|27|41.57|0.2217|0.31748|0.14878479926298|0.21599884378546|153.66461847256|171.29610126981|441.74546675249|0.571|0.429|0.2752|14|7|0.0042485714285714|0.084470459183674|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2026-03-22 14:44:17|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|-103.08234761475|16|6.7717798329609|0.1144|-1|1|0.11443|81.03|0.0151|21|0.015101307427095|21|33.19|-0.02486|0.03871|0.01350922466437|0.11413181077769|99.033112147206|185.05998469709|382.57789240681|0.563|0.375|0.19468|16|8|0.004229304029304|0.070663388278388|109.05000305176|2025-09-21|-0.37768|2020-03-22|0.61442|2020-03-29
2026-03-22 14:44:18|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|35.724172289254|4|4.0792734582504|-0.0307|1|1|-0.03068|46.45|-0.12702|40|-0.12701714905227|40|42.03|0.02254|0.16699|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1144.0887048668|0.486|0.314|0.29179|35|13|0.0044372048846676|0.10051953867028|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2026-03-22 14:44:19|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|164.17396410208|10|10.838846439939|-0.0836|1|2|-0.12134|170.89|-0.13692|15|0.58173231505489|65|38.24|-0.01499|0.04382|0.052315484345338|0.12938747964748|152.12583326338|269.31015547016|1485.9999946926|0.552|0.345|0.2159|29|13|0.0035300983899821|0.069685393559928|206.03999328613|2024-12-01|-0.21393|2020-03-01|0.33239|2020-04-12
2026-03-22 14:44:21|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|116.04609870029|7|4.4596322406925|0.2259|1|2|0.01259|129.46|-0.46752|13|-0.17393493959249|7|31|-0.03644|0.05198|0.077101671195349|0.1713047827876|79.366792945538|150.08690499605|698.65084682468|0.706|0.471|0.31436|17|10|0.0067669981238274|0.11204592870544|129.64999389648|2025-07-20|-0.31316|2015-09-27|0.33451|2022-08-07
2026-03-22 14:44:21|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|-34.831902559988|51|2.1238689172625||0|0|0.10009|28.95|0.09257|68|0.092571373302057|68|54.27|0.00435|0.11244|0.066550966430428|0.15166361656612|110.25042345801|190.23589308308|1172.06479464|0.367|0.267|0.18363|30|7|0.0023358462455304|0.058959928486293|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2026-03-22 14:44:22|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|111.12985705444|10|12.269452275591||0|0|-0.15397|113.85|0.08754|53|-0.12292595253777|56|35.85|0.10434|0.20288|0.063910171698601|0.21492744445534|25.94255868734|245.05496203042|778.72776583655|0.641|0.385|0.29644|39|19|0.0042651599147122|0.1000584790334|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2026-03-22 14:44:23|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|-106.41458814807|27|6.7710420262089|-0.0105|-1|1|-0.01052|97.04|0.04349|43|0.043492708664217|43|31.42|-0.11042|-0.05418|-0.089288297747762|0.044263510677575|32.603447918621|108.04775012895|410.31713522521|0.667|0.417|0.21261|12|7|0.0046374441687345|0.071317741935484|121.09999847412|2025-04-20|-0.16121|2022-05-22|0.30461|2020-05-24
2026-03-22 14:44:24|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|62.899047186469|7|5.5095879128982||0|0|-0.1633|66.76|0.17674|67|-0.12696704304318|38|52.89|0.06776|0.13628|0.14441541888107|0.3257882531114|238.55409537342|700.462059964|3688.3980246823|0.6|0.314|0.2359|35|20|0.0033936725901993|0.07704506192784|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2026-03-22 14:44:26|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
2026-03-22 14:44:27|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-9.1937755299995|99|1.139591811544||0|0|0.80014|5.76|-0.53621|19|-0.53620856166881|19|38.17|0.17232|0.37537|-0.34791536484193|-0.4358002362222|5.006155512564|30.82394719|34.698795762147|0.667|0.333|0.37545|6|4|0.0010054128440367|0.1407174617737|145.41999816895|2021-09-26|-0.43919|2024-05-05|0.43957|2022-11-13
2026-03-22 14:44:28|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|-23.715913342699|10|2.362151343971||0|0|0.16452|17.52|-0.08957|23|-0.089571860673415|23|36.83|0.01|0.17893|0.18015746635875|0.27181344308384|61.438262888944|383.82360133328|114.88524890337|0.521|0.396|0.38501|48|12|0.0041149521665729|0.12783763083849|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2026-03-22 14:44:29|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|-211.7501405848|56|25.280833154264||0|0|0.4689|135.66|2.95207|55|2.9520667427969|55|34.85|0.32783|0.53432|0.60960363711292|1.0806930135846|3612.8111108002|22669.830972788|1299.7365620322|0.6|0.375|0.32292|40|14|0.007609641131815|0.12435125603865|543|2024-11-24|-0.47864|2000-04-16|1.75138|2000-06-11
2026-03-22 14:44:30|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|36.489678069534|10|5.5395490363657|0.1132|1|2|0.01594|42.07|0.49969|41|0.49969370248571|41|53.71|0.21494|0.40199|0.33510821182924|0.10176907500528|190.18646771192|105.55418096|300.49999782017|0.429|0.286|0.43306|7|2|0.0090396103896104|0.16376885714286|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2026-03-22 14:44:31|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|24.604900474634|3|5.7350329971029|-0.0014|1|1|-0.00142|42.26|-0.22371|16|-0.22371386647573|16|44.71|0.10906|0.21286|0.018002978858013|0.22866917308097|19.449850877906|294.61783866728|444.84208759509|0.516|0.226|0.27681|31|12|0.0036229610951009|0.093333249279539|135|2021-11-07|-0.485|2000-04-16|0.56278|2026-03-08
2026-03-22 14:44:32|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|-50.542195702504|66|4.727398364051|0.5698|-1|1|0.56981|36.08|-0.18335|22|-0.18334951081985|22|38.23|0.04273|0.12485|0.17821753138564|0.23418100990085|2022.3839179275|1560.714072275|1889.0053644805|0.636|0.432|0.29156|44|23|0.0042093016599886|0.096097956496852|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2026-03-22 14:44:33|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|-18.554888716254|6|2.2299628227662||0|0|0.14745|11.275|-0.18314|23|-0.18313774272896|23|38.4|0.07393|0.29887|0.43373611603897|0.43373611603897|183.63826774671|183.63826774671|53.716054032761|0.5|0.5|0.33898|10|2|0.0022224164524422|0.12534557840617|64.489898681641|2021-07-18|-0.30137|2026-02-15|0.58591|2020-11-08
2026-03-22 14:44:34|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|-80.332297406493|74|7.791547864657|0.6601|-1|1|0.6601|57.95|-0.096|44|-0.095996712551076|44|47.31|0.30789|0.40639|0.53563203671326|0.87315001416742|957.0297303419|972.93539064458|416.60676778311|0.625|0.375|0.23338|16|6|0.0033683253012048|0.077252674698795|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2026-03-22 14:44:34|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|65.028860686902|36|10.025227209528||0|0|0.37262|73.6|0.01633|23|-0.37333210548061|14|38.67|0.13933|0.2815|0.3297226825924|0.56120201784698|2685.1619383478|11918.656285363|7359.9998474121|0.623|0.377|0.33099|61|27|0.0050627652464495|0.11047758145363|96.459999084473|2026-03-08|-0.39865|1998-07-12|0.63855|1995-03-05
2026-03-22 14:44:37|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|-96.042250205333|10|6.6864742660215|0.051|-1|1|0.05095|81.02|0.2586|89|0.25860015095883|89|29.9|-0.10258|-0.02314|-0.091094841176054|-0.030826080965008|28.326588698468|70.546766882791|477.99405897499|0.55|0.35|0.27603|20|9|0.0044699670510708|0.089392405271829|116.65000152588|2025-06-08|-0.26357|2016-02-07|0.30684|2016-11-13
2026-03-22 14:44:37|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-22.670713135095|102|2.3177376417622|0.8513|-1|1|0.85128|14.85|-0.20483|7|-0.20482600368887|7|35.8|0.06701|0.17065|0.18485776437887|0.35145382544607|1009.0767915508|10554.689942436|5120.6899340598|0.656|0.422|0.27243|64|32|0.0037274456521739|0.086412633779264|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2026-03-22 14:44:39|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|63.291557463444|7|5.2916134692247||0|0|-0.21913|63.43|-0.26724|17|-0.027195128132069|8|32.66|-0.15846|0.06079|-0.044817861614147|0.14247090150279|-37.631049611557|253.07124958212|1528.4337071698|0.657|0.429|0.29726|35|14|0.0057600174064404|0.10845100957354|82.220001220703|2026-02-15|-0.52863|2012-08-05|1.25263|2006-12-10
2026-03-22 14:44:39|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|-15.273584596245|66|1.9712115102107||0|0|0.75372|8.93|-0.28902|12|-0.28901964075425|12|19.5|-0.30376|-0.1948|-0.032669467098788|0.10500962090246|73.749294814262|106.57874592|122.32876810756|0.5|0.333|0.52571|6|3|0.0090902747252747|0.15641263736264|62.209999084473|2024-03-10|-0.51977|2025-11-09|1.04603|2022-10-09
2026-03-22 14:44:40|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-45.081365572804|71|2.7371222136396|0.3642|-1|1|0.36419|37.29|-0.02103|37|-0.021031519358076|37|33.54|-0.03723|0.02875|-0.026644780389585|0.054775714413687|39.274430567843|118.10188855292|169.88610304965|0.571|0.357|0.24155|28|14|0.0021284340931615|0.076321030723489|72.599998474121|2024-11-17|-0.22812|2020-03-15|0.4137|2020-03-29
2026-03-22 14:44:42|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|7.7631457181903|17|1.1464513827651|0.0849|1|2|0.04579|11.19|-0.30488|11|-0.048390558691848|18|30.62|-0.18847|0.07158|0.053412081051503|0.18353163123342|78.128257493595|147.67488187068|51.566816529768|0.538|0.385|0.427|13|3|0.0047539855072464|0.14862468599034|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.83849|2025-03-16
2026-03-22 14:44:42|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|-11.610920366152|3|1.1428067473914||0|0|0.11161|7.96|-0.01538|22|-0.01538465246747|22|36.13|-0.54803|-0.35561|0.022232933853462|0.17656993551403|0.0014838781361684|0.18680796636589|79.60000038147|0.711|0.447|0.53845|38|21|0.015208210909091|0.17497656727273|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2026-03-22 14:44:43|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|-57.846240027414|20|6.1059514019564||0|0|0.00024|41.51|0.2578|32|0.25779571880974|32|54.5|0.68874|1.12085|0.94650716676763|1.5930350237709|307.26070158063|3304.7640462437|4150.9998321533|0.389|0.278|0.47033|18|3|0.02202182|0.19744248|99.619903564453|2024-03-17|-0.4375|2007-11-11|11.7|2007-01-28
2026-03-22 14:44:44|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|-89.838541105623|7|6.538180694062||0|0|0.0891|68.39|-0.07821|26|-0.078207432238891|26|35.6|-0.00506|0.05889|0.020629975377925|0.07950991126451|110.49716974498|278.32027444431|1519.7777642144|0.714|0.405|0.21065|42|18|0.0028156562291805|0.060693384410393|100|2026-01-25|-0.25989|2015-11-15|0.24663|2000-11-05
2026-03-22 14:44:45|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|-303.18093443624|28|35.393644812081||0|0|0.29408|187.79|-0.10863|17|-0.10862795384716|17|29.72|0.00919|0.13382|0.17227679418998|0.40912592270067|133.80948453112|576.62553469248|613.89340421512|0.556|0.389|0.28021|18|6|0.005299768683274|0.089395302491103|433.85998535156|2024-09-29|-0.23194|2025-02-23|0.37323|2020-03-29
2026-03-22 14:44:47|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|31.977302955085|10|2.379232272011||0|0|0.09822|37.12|-0.10438|26|-0.1043786946133|26|37.33|0.0362|0.10154|0.065978670926533|0.12074184420782|118.1673290411|139.52431610771|283.35876222105|0.333|0.267|0.16407|15|4|0.002710158172232|0.059107521968366|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.19974|2026-03-22
2026-03-22 14:44:47|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|22.75833233759|46|2.5821684526338|0.9809|1|2|0.54747|26.57|0.03971|54|-0.075012973029616|23|30.23|-0.20884|0.01309|-0.077880787721899|-0.13893116484268|25.828225691473|26.278224318016|94.387211562639|0.769|0.462|0.28777|13|7|0.0029891324200913|0.098282100456621|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2026-03-22 14:44:48|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|-171.712809419|18|10.590938202331||0|0|0.19642|139.51|-0.06415|20|-0.064147454308969|20|38.29|0.0705|0.11954|0.20395975646337|0.33702627496819|238.65494600342|274.19469949087|613.23074508499|0.429|0.286|0.18408|14|4|0.0039673598553345|0.057220705244123|211.7765045166|2025-09-28|-0.11708|2022-01-23|0.25318|2020-04-05
2026-03-22 14:44:49|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|152.31827467203|10|9.4139827569083||0|0|-0.03988|162.01|0.09961|56|0.09960785184102|56|33.51|-0.01872|0.07876|0.065466554298232|0.19958540092448|143.84605674598|2639.6302339439|67504.165886685|0.607|0.393|0.20653|61|20|0.004981894788115|0.072642946906965|186.0299987793|2024-08-04|-0.425|1986-11-16|0.56522|1986-11-23
2026-03-22 14:44:50|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|26.640751332217|20|2.5404897204346|-0.1441|1|1|-0.14412|28.15|-0.18439|25|0.12582161507841|48|38.06|0.01965|0.17024|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|523.23418252298|0.511|0.298|0.33155|47|21|0.0046426825221239|0.11339842367257|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2026-03-22 14:44:52|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
2026-03-22 14:44:52|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|-24.853948245126|93|2.0185700934645|0.5054|-1|1|0.50536|19.84|-0.16877|18|-0.16876933422444|18|25.58|-0.20661|-0.10307|-0.11737884673625|-0.02244318822946|36.281806757223|76.941818011693|65.049180828157|0.5|0.333|0.28978|12|3|0.000943007518797|0.092475864661654|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2026-03-22 14:44:53|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|14.639052672737|8|2.7603508467631||0|0|-0.15446|18.01|0.7631|130|-0.1214315171548|8|34.14|0.03078|0.10134|0.02394827114871|0.014458711113926|73.387646679408|77.589616554459|83.418249660008|0.649|0.324|0.25747|37|19|0.0017797401574803|0.087288614173228|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2026-03-22 14:44:54|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|-161.69665992283|2|10.529719313064||0|0|0.02036|127|-0.28558|14|0.0020300694481563|23|46.05|0.05581|0.15574|-0.014368409919695|0.12507090361791|55.094524204265|163.29804424599|907.14285714286|0.6|0.3|0.24246|20|9|0.0037450542299349|0.076068112798265|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2026-03-22 14:44:55|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|45.90013947689|5|3.8807866884489||0|0|0.11663|58.5|4.23986|112|4.239856712143|112|48.87|0.25277|0.36762|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|487.5|0.333|0.2|0.35035|15|4|0.0054754138398914|0.10950667571235|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2026-03-22 14:44:56|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-207.64253144585|1|11.628760990575||1|0|0|167.02|-0.07882|32|-0.078815252763515|32|33.2|-0.00615|0.04821|0.030075638979305|0.11401469576002|118.34388900574|490.7688317593|5285.443029618|0.66|0.4|0.18468|50|23|0.0034191265060241|0.062288391566265|218.38000488281|2024-03-10|-0.20155|2020-03-22|0.28562|2009-03-22
2026-03-22 14:44:57|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
2026-03-22 14:44:58|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
2026-03-22 14:44:58|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|50.633769008662|25|9.0387436637795|1.2117|1|1|1.21167|82.65|-0.5068|7|-0.10361069706157|33|26.22|-0.10846|0.0074|-0.070507904233216|0.074921710790242|54.984017237618|111.48421986541|198.53470911674|0.444|0.333|0.35468|9|3|0.00674|0.13262184615385|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.28399|2025-08-10
2026-03-22 14:44:59|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|-33.830274381748|47|4.5635824556682|0.6341|-1|1|0.63412|24.47|-0.25985|8|-0.25984952632065|8|35.1|0.15542|0.25005|0.2891543237786|0.33056571780789|2341.2115414154|1647.4799942226|486.48107937727|0.571|0.452|0.25714|42|20|0.0040479210526316|0.08791159868421|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2026-03-22 14:45:01|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|-160.07668327277|3|18.052227096377||0|0|0.16407|100.42|0.10986|13|0.10985699843062|13|31.47|0.02923|0.19962|0.072033405699322|0.15580174697013|106.46209277397|244.58239312042|641.25159097968|0.625|0.375|0.31769|32|14|0.0070918136769078|0.10994450941526|246.88000488281|2024-11-10|-0.67021|2008-11-23|2.26667|2016-05-29
2026-03-22 14:45:02|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|13.537271819258|16|2.1276284989788|-0.0442|1|2|-0.12009|16.56|-0.29352|11|-0.29352033650499|11|43.11|0.18644|0.26116|0.28084638804713|0.43548879558977|326.1117933405|429.213148344|88.936620405782|0.526|0.368|0.31823|19|9|0.0026439568345324|0.10220964028777|77.889999389648|2022-01-02|-0.46615|2024-07-28|0.38246|2020-04-12
2026-03-22 14:45:03|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|-108.81590910857|3|6.8115535448152||0|0|0.07622|86.78|0.03186|54|-0.13371917478773|8|31.22|-0.08846|0.00166|-0.022756345040964|0.060853154379931|11.030799518074|84.637631479383|1175.8807240326|0.556|0.333|0.2461|54|21|0.0031746800947867|0.079779650473934|141.33000183105|2024-12-01|-0.65288|2012-09-09|0.33849|2001-09-30
2026-03-22 14:45:05|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|21.537135168926|25|3.9234855555883||0|0|-0.0435|24.63|-0.5287|7|-0.52870371177091|7|32.78|-0.21882|-0.05314|-0.29788086075087|-0.50878570731913|19.444940338463|24.0895569|119.4471297688|0.444|0.222|0.49592|9|4|0.0063537304075235|0.16615006269592|138.5218963623|2021-07-04|-0.31247|2025-04-06|0.38743|2021-07-04
2026-03-22 14:45:05|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
2026-03-22 14:45:07|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|14.449729425908|17|2.3394907641224||0|0|0.03595|20.17|-0.07623|25|-0.076227330006727|25|27.73|-0.14841|-0.06201|-0.26912127768619|-0.25978522391949|1.8184652607265|15.178912052936|94.032631043738|0.667|0.4|0.40634|15|8|0.003541875|0.12870638888889|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2026-03-22 14:45:07|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|0.88507989415387|24|0.22079934749372|-0.3272|1|1|-0.32722|1.1|0.1059|17|0.10589525152829|17|41.8|0.17451|0.30219|0.24945337830782|0.53940226327231|76.369278538307|387.79165514515|15.384615512866|0.6|0.4|0.51253|15|7|0.0040824923076923|0.17572550769231|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2026-03-22 14:45:08|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|82.510125896691|35|27.238607156128|4.4085|1|2|3.37158|150.12|0.17031|20|0.17031043496792|20|24.33|-0.34971|-0.04895|-0.15558193127251|-0.007029270101724|-3.6007490897968|45.822147013899|664.24775479329|0.667|0.467|0.50215|15|5|0.013441954887218|0.18162130325815|180.89990234375|2026-03-01|-0.40187|2019-08-18|0.60516|2024-11-17
2026-03-22 14:45:09|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-70.104945500476|33|4.8441484238648|-0.0205|-1|1|-0.02055|56.12|-0.30952|2|-0.30951780386861|2|29.88|0.0458|0.15997|0.18500727505704|0.3286243165504|203.14959279426|291.32493916476|350.74999332428|0.563|0.375|0.24388|16|7|0.0047193333333333|0.086543|194.97999572754|2024-04-07|-0.35254|2020-03-22|0.40853|2020-04-12
2026-03-22 14:45:10|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|-64.73581554|55|5.3184282601434||0|0|0.36509|48.19|1.35465|86|1.3546486904568|86|47.67|0.20289|0.33481|0.42349463145161|0.56961986259721|363.95920551241|433.80636898225|298.76008142594|0.417|0.333|0.27122|12|3|0.0035334504792332|0.086327156549521|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2026-03-22 14:45:11|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|38.758667564102|38|3.3189975222908|-0.103|1|1|-0.10299|40.24|-0.20242|25|-0.20242170689593|25|34.31|-0.03787|0.03982|-0.07016777065122|-0.079214288320245|51.074563534626|59.747447663529|154.76923722487|0.538|0.385|0.24056|13|5|0.0025956107660455|0.078927639751553|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2026-03-22 14:45:12|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
2026-03-22 14:45:12|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-11.736165297365|1|0.95997182936673||1|0|0|8.36|0.12197|10|0.12196770995578|10|39.69|-0.03216|0.06482|0.046153115868752|0.090633749180472|83.780725118639|174.58715994651|674.19351551461|0.646|0.417|0.26754|48|22|0.0029713280839895|0.093276188976378|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2026-03-22 14:45:14|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|-123.1531779319|7|10.08754413305||0|0|0.1296|96.44|-0.26168|31|-0.2616778993528|31|29.04|-0.0839|-0.00583|-0.055700684069958|0.0850380837567|17.012704925446|140.45732825873|681.07347090849|0.75|0.375|0.25602|24|11|0.0042984779516358|0.082253357041252|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2026-03-22 14:45:14|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
2026-03-22 14:45:16|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-48.464590524698|136|3.8665302511933||0|0|0.65755|35.94|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|1562.60866834|0.595|0.381|0.2537|42|16|0.0031860783341596|0.084260887456619|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2026-03-22 14:45:17|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|87.73566128819|5|5.3469355810152||0|0|-0.13858|90.32|-0.02875|58|-0.094527359811906|14|30.22|-0.04091|0.04227|0.0060586333210141|0.030627132439651|59.475974614375|109.97127072693|302.98557971466|0.612|0.408|0.20376|49|21|0.0027968754208754|0.072426316498316|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2026-03-22 14:45:18|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
2026-03-22 14:45:19|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-42.669798517828|11|4.3315408283903||0|0|0.07723|34.41|0.25405|70|-0.23835585975244|16|35.33|-0.04835|0.02321|0.021041542948679|0.088552690978986|41.568552292888|172.15253868186|1529.3333265516|0.583|0.375|0.24291|48|22|0.002908939038687|0.075051307151231|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.28883|2025-02-16
2026-03-22 14:45:20|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|175.94720960024|45|12.230336726504||0|0|0.33609|200.08|-0.20011|23|0.4805772214098|61|48.05|0.03889|0.18906|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|4547.2726703281|0.526|0.316|0.1969|19|7|0.0052280773249739|0.072695015673981|218|2026-03-08|-0.31117|2020-03-15|0.24864|2018-11-04
2026-03-22 14:45:22|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|-52.65328105878|100|5.1910937116914||0|0|0.64217|37.83|0.34229|62|0.34229057991128|62|37.57|0.09168|0.20463|0.20083474765447|0.37727981797547|239.23422566388|288.52532994509|177.52230304611|0.643|0.357|0.22906|14|7|0.002445696|0.07261952|134.66999816895|2024-04-07|-0.31101|2015-08-09|0.3263|2019-02-17
2026-03-22 14:45:22|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|-7.6462256901023|19|0.92957528407565|0.2255|-1|1|0.22554|4.67|-0.23839|17|-0.23838599976146|17|36|0.28865|0.45626|0.41821388875112|0.71123088485387|1008.6346577515|8125.8906315952|35.867894870229|0.706|0.441|0.47137|34|14|0.0048285426731079|0.14432376811594|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2026-03-22 14:45:23|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
2026-03-22 14:45:24|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|-439.35054408864|63|31.156851488204|0.2119|-1|1|0.21194|328.21|-0.10753|22|-0.10753009103415|22|27.56|0.00686|0.11557|0.18103679082847|0.2961297293928|233.31856349294|449.8586421435|1796.442163282|0.625|0.5|0.22963|16|7|0.0070450497017893|0.074861391650099|548.46997070312|2024-03-10|-0.19283|2023-10-29|0.20506|2024-02-18
2026-03-22 14:45:25|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|-37.914886119754|51|2.8670617147268||0|0|0.27858|30.92|0.35938|63|0.35938143001475|63|43.77|0.0335|0.10489|0.13383882134726|0.20449564508747|271.63638942042|346.72004008608|820.15915736676|0.545|0.409|0.20604|22|8|0.0034081539980257|0.072310394866732|52.430000305176|2025-02-09|-0.3125|2008-10-12|0.28788|2006-11-19
2026-03-22 14:45:27|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|-66.991167888918|63|3.3633589754771||0|0|0.22368|57.96|0.34985|116|0.34984635343297|116|30.72|-0.00897|0.055|0.045244788624456|0.12974190840441|276.87977857543|1963.8727217115|32199.99821186|0.632|0.395|0.14018|76|32|0.0031016687526074|0.048778318731748|89.120002746582|2024-12-01|-0.2116|2020-04-26|0.25|1985-02-03
2026-03-22 14:45:28|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|-36.03684299821|33|2.8080529261658||0|0|-0.1258|30.07|1.05788|88|1.0578783200974|88|45.09|0.02469|0.27601|0.067649458882611|0.12418072106442|-0.39917910695744|25.227425902406|0.036396784500591|0.588|0.382|0.54664|34|12|0.012240798722045|0.2050241086262|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2026-03-22 14:45:29|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|-54.346436136483|51|3.2497441488372||0|0|0.1288|44.37|-0.20096|18|-0.20095584988344|18|36.43|0.05233|0.10607|0.099978940973655|0.30355776485444|138.12672068953|255.71118507218|262.85545697782|0.714|0.357|0.24588|14|8|0.0030201607142857|0.077254642857143|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2026-03-22 14:45:30|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|-109.4142547737|2|6.1197514895088||0|0|0.01122|89.89|-0.09678|5|-0.096778591568075|5|38.55|-0.04887|0.0281|-0.014058234432733|0.062121926864794|12.346406658127|126.62536275624|5653.4589624279|0.694|0.387|0.20645|62|34|0.0028393517356755|0.061335859473024|111.94000244141|2024-12-01|-0.70673|1989-10-08|0.26316|1987-12-20
2026-03-22 14:45:31|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-11.313835410867|54|1.3976284757568|0.2977|-1|1|0.29774|6.84|0.90432|16|0.90431801965665|16|35.75|0.31158|0.53001|0.68114441332045|0.68114441332045|469.22624853275|469.22624853275|39.085715157645|0.5|0.5|0.48258|8|2|0.0059105899705015|0.15935498525074|139|2021-02-21|-0.47291|2024-05-12|1.36066|2024-11-24
2026-03-22 14:45:33|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-6.2609622982179|212|0.41364357167526|0.9591|-1|1|0.95911|5.84|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|23.083005251768|0.5|0.375|0.28505|16|6|0.0003919152854512|0.10722171270718|188.13999938965|2020-12-27|-0.33591|2024-08-11|0.42023|2019-03-24
2026-03-22 14:45:33|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|365.53293779592|10|35.498921259606|0.0717|1|1|0.07166|473.17|0.48721|86|0.48721104315458|86|38.06|0.03975|0.11464|0.27287090246659|0.41767978140987|393.62571783138|474.89094337295|1270.2550696047|0.412|0.294|0.17668|17|5|0.0046837652439024|0.059033978658537|561.08001708984|2024-12-01|-0.14293|2025-08-03|0.24956|2020-04-12
2026-03-22 14:45:34|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|-106.31546161598|2|7.5468207929729|0.1178|-1|1|0.11783|77.71|-0.07136|23|-0.1011478981457|12|35.24|-0.01974|0.08512|-0.072625695529264|-0.017549017850376|4.5665526099103|36.578892564407|351.31101327375|0.619|0.405|0.27124|42|17|0.0038636799459824|0.091475698852127|121.23999786377|2025-05-11|-0.6|2009-03-08|1.41667|2009-03-22
2026-03-22 14:45:35|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|-17.82226720819|8|1.4491056315406||0|0|0.08571|13.12|0.17952|24|0.17952103016566|24|32.58|0.12374|0.19148|0.11626926131103|0.17244370231058|140.81700267479|157.97309376318|62.625295502463|0.667|0.5|0.29079|12|6|0.0014712060301508|0.10268298994975|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2026-03-22 14:45:35|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|17.699351941205|36|4.1365081342271||0|0|3.0308|22.25|0.6013|12|0.60130363317071|12|27.23|0.12979|0.36897|0.39058374538023|0.55278602396955|90.115345416269|215.91236892031|213.32693527304|0.538|0.462|0.50221|13|5|0.014329280205656|0.18480922879177|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2026-03-22 14:45:37|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-1.9965600418924|16|0.2721866782466|0.6035|-1|1|0.60351|1.13|-0.34483|11|-0.34482759376674|11|51.3|-0.05004|0.10274|-0.49602591284673|-0.51615336831637|1.9120071816938|3.387921152622|0.0015694444378217|0.4|0.3|0.72273|10|4|0.20633857954545|0.29694945075758|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2026-03-22 14:45:38|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|-35.485965084467|10|3.3436330879913||0|0|0.1153|25.32|-0.20606|10|-0.20605847029638|10|28.19|-0.21188|-0.07077|-0.12404261712242|-0.077800038509416|18.283419796667|65.659122273418|147.98362823848|0.438|0.25|0.36832|16|4|0.0050525652173913|0.12956469565217|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2026-03-22 14:45:38|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
2026-03-22 14:45:39|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-35.588715600716|24|3.3345718541895|0.3656|-1|1|0.36561|26.21|-0.18719|17|-0.18719265909081|17|29.3|-0.0508|0.05797|-0.00304028227117|0.20728073126099|12.158927586436|146.29619596579|229.9122803642|0.7|0.45|0.35271|20|10|0.0048489162561576|0.12109356321839|158.24989318848|2021-12-12|-0.33609|2025-02-23|0.42706|2022-11-13
2026-03-22 14:45:40|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|202.5628540332|34|1.4707148136391|0.0946|1|2|0.04166|207.03|-0.01018|17|-0.010176018372669|17|32|-0.00067|0.15142|0.16366863827964|0.37463949507181|118.48350923589|1079.9348567255|1371.0595599279|0.613|0.387|0.34758|31|10|0.0059209756097561|0.1061576097561|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2026-03-22 14:45:41|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|-24.236539775757|4|2.1396798871055||0|0|-0.02487|18.13|-0.15762|58|-0.15761902218773|58|23.64|-0.26875|-0.20223|-0.1137834061111|-0.11801743698197|37.686141329745|47.189655120928|113.73901905919|0.5|0.357|0.35243|14|6|0.0033607784431138|0.11574859281437|68.319999694824|2021-11-07|-0.3118|2024-09-22|0.34785|2022-08-07
2026-03-22 14:45:42|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.082248887245186|82|0.17350773748548||0|0|-0.78846|0.275|-0.41822|15|-0.41822427999465|15|50.2|0.88656|1.20609|-0.41822427999465|-0.41822427999465|58.178|58.178|2.1121351481711|0.2|0.2|0.87444|5|1|0.0073377108433735|0.4316238253012|239.25999450684|2021-11-28|-0.59735|2023-03-05|0.9802|2024-09-29
2026-03-22 14:45:42|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|242.39071649441|35|16.879679012051|-0.0675|1|1|-0.06747|253.77|1.2978|176|1.2978021779521|176|30.69|0.00131|0.04061|0.046975310151514|0.13004026009342|273.48463303831|1723.8264313303|12500.985608326|0.584|0.377|0.16484|77|38|0.0029104297037964|0.055811489361702|296.69500732422|2026-02-15|-0.21551|2020-03-22|0.25483|2020-03-29
2026-03-22 14:45:44|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-240.75062125244|54|16.501872835288||0|0|0.19837|185.08|-0.04583|35|-0.04582751445082|35|42.86|0.1538|0.2239|0.28159280633699|0.44930210464839|1066.6037710655|2687.9227672346|1153.1464836689|0.679|0.464|0.29368|28|12|0.0043958180367119|0.090211284916201|312.55999755859|2025-02-02|-0.46429|2008-10-26|0.71616|2009-03-22
2026-03-22 14:45:45|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|9.653303001117|18|1.6375530213553|0.0188|1|2|-0.05035|10.94|0.36194|20|0.36193520585923|20|33.91|-0.24399|0.1295|0.32892791336782|0.29075017644595|325.73335380315|219.84649024267|64.848838388561|0.455|0.364|0.40153|11|2|0.0048569743589744|0.14323415384615|108.46499633789|2021-08-01|-0.53884|2025-03-16|1.30371|2020-12-20
2026-03-22 14:45:46|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
2026-03-22 14:45:47|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
2026-03-22 14:45:47|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|-43.579390814299|7|3.6831300425512|0.1087|-1|1|0.10865|31.83|0.17777|22|0.17777043020777|22|41.85|-0.00445|0.13805|0.090227680458994|0.21088066632013|127.10795749178|739.30706301948|2306.5217415717|0.55|0.375|0.29938|40|20|0.0044342857142857|0.096637654761905|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2026-03-22 14:45:49|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|-28.556551125334|34|1.9871456459207||0|0|0.22064|24.62|-0.09007|9|-0.090074370116652|9|30.5|-0.14936|-0.03718|-0.11384596388154|-0.033263732525376|12.429429596719|60.720751416478|105.98364754364|0.722|0.444|0.25422|18|7|0.0015716323024055|0.077473883161512|38.799999237061|2025-06-08|-0.25545|2020-03-15|0.23545|2021-03-14
2026-03-22 14:45:49|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|13.743567511403|7|0.83964441717898|0.0491|1|2|0.03569|16.25|0.05254|46|-0.216973198978|19|37.13|-0.011|0.05981|-0.0046794984254889|0.058811525933895|66.986248654276|127.11075302195|161.05054265864|0.478|0.348|0.23696|23|8|0.0023105465116279|0.078787581395349|23.480606079102|2021-06-27|-0.46082|2019-09-22|0.375|2020-04-12
2026-03-22 14:45:51|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|-49.362673598363|10|3.183087917282|0.0826|-1|1|0.08258|39.44|-0.17738|16|-0.17738226063522|16|42.37|-0.03058|0.06054|0.06660123336385|0.10057585774141|82.164508581988|108.44015708483|1323.4898783313|0.579|0.421|0.32072|38|16|0.0036784496602841|0.088580426189006|59.709999084473|2024-12-01|-0.35006|2000-04-30|0.44818|2001-07-01
2026-03-22 14:45:52|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|-24.830873925157|3|2.4569579623366||0|0|0.06717|17.22|0.36008|26|0.36008114687559|26|37.82|0.14986|0.27615|0.37826149766671|0.43841033606828|17365.306271883|4721.521488921|1956.8181143935|0.568|0.409|0.33343|44|16|0.0045141956782713|0.10406263505402|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.45363|2025-09-07
2026-03-22 14:45:53|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|18.829965517907|6|2.2169281886722|0.0962|1|1|0.09625|25.4|-0.19507|5|-0.19507325005848|5|37.36|-0.00839|0.07054|0.048120827264898|0.127040630446|107.27430066865|202.65404747088|279.73568096863|0.6|0.4|0.23264|25|9|0.0026280724174654|0.078725899893504|68.339996337891|2023-04-30|-0.2918|2025-09-14|0.20377|2018-06-03
2026-03-22 14:45:54|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|106.89301566717|72|1.6473290773336||0|0|0.51149|111.85|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|577.43930628837|0.455|0.273|0.25272|11|4|0.0059235233160622|0.076767901554404|113.12000274658|2024-11-03|-0.19829|2019-11-10|0.20647|2020-04-12
2026-03-22 14:45:55|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|63.549083783821|62|7.4672195771845|1.1584|1|2|1.02841|68.54|-0.12024|12|-0.12024304389837|12|32.22|-0.08016|0.06824|-0.35557008288725|0.0090891955511813|6.6415713589699|100.15363792|254.13423307575|0.444|0.222|0.40968|9|3|0.0081667236467236|0.13885826210826|84.940002441406|2026-02-15|-0.58936|2022-01-02|0.87322|2023-07-23
2026-03-22 14:45:56|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|-135.39655891941|5|11.621353837803||0|0|0.06943|99.59|-0.29956|5|-0.29956148081866|5|46.8|0.16419|0.25893|0.3327530473531|0.47992174292364|263.41935121925|354.02020107952|531.99786319888|0.5|0.4|0.23195|10|4|0.0047854872881356|0.076295868644068|203.7200012207|2024-11-17|-0.24425|2020-03-22|0.263|2020-03-29
2026-03-22 14:45:57|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|255.03321921401|41|31.130983211952|1.5831|1|1|1.58314|317.21|-0.24955|10|-0.2495490360007|10|34.29|0.01848|0.11256|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|3172.0999145508|0.578|0.356|0.37123|45|23|0.0054280795957044|0.11203562855338|350|2026-03-08|-0.46114|2000-10-15|0.54486|1998-10-25
2026-03-22 14:45:58|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-0.58923782683987|16|0.086912608072421||0|0|-0.37011|0.3291|-0.78443|14|-0.78442868349764|14|28.42|-0.19662|0.07107|0.048935158322399|-0.12345962842613|38.296746684967|20.04110433509|0.93894442209078|0.5|0.417|0.46579|12|4|0.0017069943820225|0.15990766853933|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2026-03-22 14:45:58|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|-17.932283883199|24|1.9508471146352|0.2926|-1|1|0.29257|12.38|0.03327|18|0.033265495755023|18|37.56|0.207|0.34889|0.34662436459757|0.60222843900998|252.85208362886|611.12134516682|65.157895339163|0.688|0.438|0.4239|16|9|0.0051775641025641|0.13775044871795|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2026-03-22 14:45:59|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|57.997847717639|27|5.8653165950485|0.5216|1|1|0.52155|63.89|-0.1299|36|-0.12990386851848|36|33.38|0.14307|0.22992|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|4803.7591976014|0.662|0.38|0.32349|71|33|0.0049497328881469|0.1094353672788|77.499900817871|2026-02-15|-0.37129|2008-11-23|0.53865|2002-11-24
2026-03-22 14:46:01|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|-181.93736830146|10|13.540712138387||0|0|0.15748|136|4.13788|85|4.1378834145266|85|31.38|-0.09427|0.16773|0.025984731006276|0.14415864107263|0.36889173311567|21.163868706272|41.212121212121|0.586|0.414|0.45685|58|21|0.0075142755604155|0.158458086386|770|1992-01-05|-0.69231|2002-09-15|1.50227|2024-06-02
2026-03-22 14:46:02|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|284.52788244845|31|53.666369696286||0|0|0.34999|325.32|-0.33967|28|0.59074796658267|39|23.08|-0.06785|0.0294|-0.022167218959455|0.43857584644985|6.8222799071203|306.95046574991|1802.3269865644|0.769|0.385|0.43631|13|7|0.013648|0.14901154545455|446.95498657227|2026-02-15|-0.25534|2020-03-01|0.383|2021-08-08
2026-03-22 14:46:03|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|-16.382888723588|24|1.6103665140797||0|0|0.46721|11.86|-0.11526|42|-0.11526230668195|42|32.5|-0.00561|0.05306|-0.1218534731867|-0.14214796525068|42.301741451869|54.073596835567|49.416665236155|0.6|0.4|0.37314|10|6|0.0011301724137931|0.12010097701149|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2026-03-22 14:46:03|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-151.9083776459|3|9.9202928538081|0.0941|-1|1|0.09415|117.48|0.23094|17|0.23094446614356|17|33.2|0.06485|0.15033|0.19233190423546|0.38338054624676|114.78196036794|1746.8911971985|4241.1553850495|0.625|0.406|0.26287|64|27|0.0039662529384109|0.084808551951105|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2026-03-22 14:46:05|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|-58.234985107072|66|4.6491622109836|0.4216|-1|1|0.42157|44.14|-0.09862|11|-0.098620218529741|11|38.04|0.00514|0.05675|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|516.86182185967|0.536|0.393|0.21933|28|13|0.002591185840708|0.072506973451327|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2026-03-22 14:46:07|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|190.13104197249|40|22.973075311123|0.6386|1|2|0.59836|218.96|0.43895|83|0.43895050922183|83|40.71|-0.00762|0.1169|0.057836337156117|0.20756917161236|102.81702024865|329.30951656008|1006.7126745465|0.706|0.471|0.29242|17|8|0.0053528727770178|0.098581067031464|258.98001098633|2026-03-08|-0.37988|2018-02-11|0.30512|2020-04-12
2026-03-22 14:46:07|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|-10.498775865904|95|1.2334926147698|0.6352|-1|1|0.63521|6.92|-0.27678|20|-0.27678232388802|20|33.5|-0.08508|-0.02218|-0.062546540416138|-0.12330166862834|49.57910963998|45.836618274448|17.518987534921|0.75|0.5|0.40129|8|7|-0.0017860773480663|0.11688375690608|59.819999694824|2019-06-23|-0.24151|2026-02-08|0.31328|2022-03-20
2026-03-22 14:46:08|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|-130.78715905307|2|9.3590533228648||0|0|0.0877|97.68|0.07829|31|0.078293145529539|31|32.81|-0.01465|0.05898|0.080290478192215|0.099288598348752|270.79141623199|271.73704071838|778.32668382976|0.438|0.333|0.19127|48|13|0.0024779441624365|0.065349346446701|136.36999511719|2026-03-01|-0.29068|2020-03-22|0.33937|2000-08-06
2026-03-22 14:46:09|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|51.520404597912|38|4.3407457105092|0.1092|1|2|0.05117|57.52|0.04768|21|0.04767811080086|21|31.93|0.00427|0.07936|0.2250985627204|0.23228989885915|246.72539207524|208.74435642391|308.58370354726|0.467|0.4|0.24742|15|4|0.0044304263565891|0.088419341085271|67.945976257324|2026-02-15|-0.43949|2020-03-15|0.46917|2020-04-12
2026-03-22 14:46:10|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|-40.076130387327|3|3.4528389445369||0|0|0.02815|29.175|-0.24686|13|-0.24686402413231|13|41.31|0.13469|0.23667|0.22496645726945|0.3299795990851|408.05193803814|566.55827330496|207.20880252236|0.577|0.423|0.32694|26|11|0.0035493029739777|0.1029955204461|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2026-03-22 14:46:12|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|70.958696275324|7|5.473994981882|-0.1397|1|2|-0.15605|72.31|-0.19742|9|-0.19741901216869|9|36|0.02194|0.09557|-0.019888506123661|0.038635442322615|66.187118427659|103.03315692518|524.74600115977|0.529|0.353|0.20411|17|6|0.0037304854368932|0.066398964401295|101.37000274658|2024-12-01|-0.18007|2022-10-23|0.35163|2023-07-23
2026-03-22 14:46:12|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
2026-03-22 14:46:13|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|-5.0861113844199|25|0.81370376142804||0|0|0.67464|2.49|0.66259|66|0.72202885375252|77|44.33|0.42379|0.55397|0.80997293521023|1.1300586471415|16898.988567516|14082.29303089|1.7473684277451|0.533|0.367|0.4093|30|10|0.0026337444608567|0.14880228951256|1083.4499511719|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2026-03-22 14:46:14|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|-101.63254565852|1|8.5173480340416||1|0|0|72.54|-0.12539|19|-0.12539186423615|19|30.73|-0.05463|0.03092|0.037739663993412|0.12815864520817|32.812110837684|350.360648488|704.95627973224|0.513|0.321|0.23178|78|27|0.0026980433875678|0.081989941593659|116.48999786377|2024-12-15|-0.37172|2011-12-18|0.4786|2018-01-07
2026-03-22 14:46:15|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
2026-03-22 14:46:18|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|56.408371694942|42|4.7681898751629|0.3779|1|2|0.35343|62.19|-0.17752|23|-0.17752100103749|23|45.64|0.02662|0.15047|-0.097639781431314|-0.097639781431314|63.145873844383|63.145873844383|95.706364133441|0.364|0.364|0.22885|11|1|0.0016607550644567|0.076003241252302|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2026-03-22 14:46:18|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-160.91375087049|3|14.365416600792||0|0|0.11432|114.74|-0.04321|29|-0.043205251908645|29|36.29|-0.02876|0.04513|-0.028682074065637|0.030836417397038|10.391802018086|103.04969220186|2505.2401697624|0.606|0.394|0.22522|66|28|0.0026003420942845|0.067978731748018|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2026-03-22 14:46:19|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|88.023651120055|28|7.6679002388167|0.217|1|1|0.21704|98.58|-0.13352|24|-0.13351517545865|24|28.55|-0.00146|0.08049|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|1792.3636696555|0.578|0.422|0.20063|83|32|0.0026780308719232|0.06722469753859|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2026-03-22 14:46:21|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|7.6674555038939|29|1.0280323256452||0|0|-0.22319|8.04|-0.3074|23|-0.30740274451202|23|36.83|0.02983|0.43783|0.45956762510524|0.83282740744966|7.8749705410439|182.99507356422|11.589189134203|0.621|0.414|0.59101|29|14|0.011937883211679|0.20212278284672|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2026-03-22 14:46:22|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
2026-03-22 14:46:24|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-2.145261768492|103|0.27687066900513||0|0|0.75636|1.34|-0.02902|20|-0.16210734005543|27|17.83|0.02656|0.11176|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|13.320079299059|0.389|0.167|0.12366|18|3|-0.0012227186761229|0.099405721040189|44|2021-07-04|-0.63571|2025-04-06|0.53496|2025-04-27
2026-03-22 14:46:24|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|16.404709584191|5|1.96891480393|-0.2445|1|1|-0.24451|17.21|0.21095|71|-0.13042168145187|43|34.43|-0.01342|0.08448|0.04877837145938|0.098133016523113|96.257677846488|248.11249764183|537.81246337574|0.511|0.362|0.29027|47|20|0.0032686621454994|0.090424716399507|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2026-03-22 14:46:25|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|-30.542746728507|53|4.2505272264887|0.7358|-1|1|0.73576|18.05|0.05125|36|0.051246445515993|36|33.47|-0.03361|0.09475|0.039722159053621|0.10438077329056|29.878264894654|62.984919402063|29.103513550202|0.667|0.361|0.34607|36|17|0.0051398329355609|0.10949096260939|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2026-03-22 14:46:26|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|-57.365618689452|2|6.4268732016599||0|0|0.16994|34.24|-0.30227|5|-0.30226656384879|5|32.2|-0.0381|0.04898|0.12539783023955|0.16615768405523|239.30892481443|223.02905680003|262.57670075638|0.6|0.4|0.31196|20|6|0.0039622480620155|0.098712744186047|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2026-03-22 14:46:27|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|1096.3431762824|45|127.38052588799|1.8747|1|1|1.87465|1356.75|1.06787|65|1.0678697029043|65|30.96|-0.02593|0.0653|0.07083283273696|0.13735522499251|135.31447718345|308.34404391127|8479.6875|0.574|0.362|0.25424|47|18|0.0049758972648432|0.085551287525016|1500|2026-03-01|-0.35456|1999-10-10|0.40465|2001-09-30
2026-03-22 14:46:29|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-56.364913336373|72|3.9435621926074||0|0|0.51481|51.61|0.21261|62|0.21260831356985|62|51.75|0.59923|0.70292|1.6929389815983|1.6929389815983|1295.0573162668|1295.0573162668|279.72898903083|0.375|0.375|0.30108|8|3|0.0043699587628866|0.092503030927835|288.01611328125|2021-11-21|-0.2966|2024-12-22|0.35112|2020-03-29
2026-03-22 14:46:29|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|51.721946951397|39|6.3830012983321|0.2466|1|2|0.22586|64.75|0.18336|46|-0.23364929933866|4|32.19|-0.03049|0.12693|0.095101798819699|0.33544669950589|1.5525155094014|4357.5792120304|21583.332475689|0.562|0.356|0.31112|73|28|0.00606797319933|0.10781304438861|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2026-03-22 14:46:31|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|-8.3577937844731|6|0.780097953589||0|0|0.21722|5.91|-0.32196|29|-0.32195778755785|29|34.72|0.53861|0.78564|0.63935143684056|1.5078022137387|400.82643740554|2417.0973397165|1181.9999694824|0.722|0.333|0.62062|18|11|0.011114682539683|0.14903968253968|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2026-03-22 14:46:32|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|115.43453960253|78|27.148010766051|2.8908|1|1|2.89075|164.54|0.20865|50|-0.11155449258439|20|41.79|0.17321|0.3216|0.2751355170888|0.35316413272245|1679.7446063313|2355.4136747712|6280.1526898167|0.465|0.372|0.33639|43|15|0.0053021504802561|0.11482216648879|209.5299987793|2026-03-08|-0.47263|2000-02-06|0.62217|2023-07-30
2026-03-22 14:46:33|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|-35.919398749443|7|3.3029920886337||0|0|-0.17441|33.6|-0.20879|22|-0.20879422756969|22|27.13|-0.16956|-0.06365|-0.1644240863378|-0.097061506796853|7.3381675522814|34.549419560474|117.77075943026|0.75|0.5|0.29638|16|8|0.0027101590909091|0.098522204545455|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2026-03-22 14:46:34|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-37.587120051306|27|3.9225324971627||0|0|0.36989|27.41|-0.23924|18|-0.23924449514103|18|36.81|0.0968|0.16116|0.18074328942848|0.39255312999388|1528.1067934028|11820.241502054|4808.7719633969|0.581|0.339|0.22536|62|26|0.0030778899480069|0.072013193240901|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2026-03-22 14:46:35|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-110.66501153134|19|7.673337024527|0.1887|-1|1|0.1887|85.28|0.16149|21|0.16149168910243|21|35.86|0.00314|0.09556|0.10071428849017|0.11244070338435|204.74437339488|166.23064806415|245.33947899091|0.636|0.455|0.22857|22|9|0.0025397273853779|0.074893816604709|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2026-03-22 14:46:36|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|22.829706319849|28|3.2028044450842|1.6533|1|2|1.61347|31.44|-0.28801|19|0.076123413638524|31|38.47|0.32128|0.48539|0.58265420219559|0.95475779901435|4987.5163825085|22466.430813116|2598.3470696584|0.651|0.419|0.29171|43|19|0.0050319274241523|0.10647321237359|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2026-03-22 14:46:37|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|1.8040865086081|26|0.41917362355412|-0.3078|1|2|-0.37942|1.93|0.39385|56|-0.49541983947404|28|33.2|0.00704|0.1687|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|31.179320350678|0.559|0.373|0.40285|59|25|0.0045275252016129|0.13840121471774|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2026-03-22 14:46:39|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
2026-03-22 14:46:40|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|197.70145135672|8|15.255668696353|-0.0361|1|2|-0.07525|213.83|-0.09332|13|0.16497720500906|52|35.64|-0.02505|0.02515|0.0090636654267189|0.06977542966506|71.215486864539|310.88749993918|3667.7530811205|0.552|0.358|0.16982|67|27|0.0022527056367432|0.055630759916493|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2026-03-22 14:46:41|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
2026-03-22 14:46:42|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
2026-03-22 14:46:42|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|58.356661364828|38|5.6650699397827|0.3606|1|1|0.36056|63.62|-0.31629|20|-0.31629324623509|20|36.77|-0.01234|0.06636|0.1356985131057|0.17317910881112|126.11876242358|132.99458233004|240.07546766749|0.462|0.385|0.28648|13|4|0.0036696116504854|0.082990466019417|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.26906|2025-08-10
2026-03-22 14:46:43|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
2026-03-22 14:46:44|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|53.118681657194|45|5.4464542165149|0.191|1|1|0.191|57.18|-0.19008|32|-0.19008127848307|32|40.64|0.10006|0.21393|0.27544324723432|0.35458433019874|5328.6671304135|5874.2628872167|1504.7368690182|0.566|0.415|0.30993|53|23|0.0043354003639672|0.10947734758872|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2026-03-22 14:46:45|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|-84.537178868063|51|5.1407270014311|0.2788|-1|1|0.27881|66.71|0.21775|66|0.21774619687836|66|34.88|0.03039|0.14691|0.24911312775724|0.34231307929376|266.34698543234|616.75020784756|7941.6668056259|0.519|0.404|0.28165|52|20|0.0043728916309013|0.094354919527897|111.44999694824|2025-02-02|-0.49315|2000-04-16|0.38411|1993-05-09
2026-03-22 14:46:47|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|157.32752811811|45|16.99135321582|0.1367|1|2|0.00753|157.89|-0.24898|28|0.38396201359456|37|36.67|0.26589|0.41874|0.29065055233836|0.35940858498078|673.59093043833|496.65252516218|889.52112332196|0.6|0.4|0.35857|15|6|0.0071432323232323|0.11370491582492|210.25|2025-12-14|-0.3794|2020-03-22|0.49206|2020-04-12
2026-03-22 14:46:47|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|386.23178386549|39|69.974868598324|0.8019|1|2|0.71257|506.27|-0.52515|16|-0.12975348830805|43|34.04|-0.02143|0.09414|0.046592063729267|0.19328683731699|68.459716797822|259.75840983382|4709.4882698946|0.478|0.348|0.27372|23|9|0.0068843239951279|0.091420572472594|632.98992919922|2026-03-01|-0.30724|2011-03-13|0.37333|2010-08-15
2026-03-22 14:46:48|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|125.21984159534|71|2.1950529032798||0|0|1.0985|131.87|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|1318.6999511719|0.615|0.385|0.37118|13|5|0.010729880952381|0.12283151360544|131.97999572754|2025-04-06|-0.64057|2016-10-02|1.83159|2019-12-29
2026-03-22 14:46:50|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|250.3490095099|33|30.269429768379|0.2264|1|2|0.00357|258.79|-0.25351|10|0.53061511285597|26|35.24|0.03628|0.1676|0.2119474190404|0.38968475701128|282.57797158031|479.95106731146|1990.6923734225|0.412|0.294|0.26521|17|5|0.0068257369255151|0.088780744849445|349|2026-02-22|-0.28791|2020-04-05|0.42241|2020-04-12
2026-03-22 14:46:50|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
2026-03-22 14:46:51|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|61.866980106271|7|4.4737208344413|-0.0906|1|1|-0.09064|67.82|-0.12102|16|-0.12101608930493|16|28.81|-0.00998|0.04557|0.016600993914497|0.052837669954407|84.609534389109|332.53044778435|1421.8029342979|0.687|0.458|0.19335|83|41|0.002240104297038|0.061280317062995|117.45999908447|2024-11-10|-0.39066|2000-10-08|0.20779|1986-03-30
2026-03-22 14:46:53|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|75.134153550296|22|10.431348418668||0|0|-0.24689|80.01|0.13411|26|0.13410564071703|26|38.6|0.02176|0.13428|0.21340147998364|0.37252039160671|473.99446441324|2768.3345812871|114300.00256513|0.553|0.404|0.23512|47|20|0.0060383760217984|0.098654245231608|144.06500244141|2024-11-17|-0.4|1991-12-22|0.66667|1991-12-29
2026-03-22 14:46:54|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|-182.40749888025|35|11.589250243909||0|0|0.23351|147.94|-0.12615|12|-0.12615010012642|12|24.59|-0.04008|0.0227|0.013967864955859|0.082176753704807|52.657715776073|828.591147359|25506.897706608|0.615|0.417|0.17079|96|35|0.0034122379958246|0.058003958246347|256.07998657227|2025-06-08|-0.31279|2008-10-19|0.37752|2008-11-30
2026-03-22 14:46:56|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
2026-03-22 14:46:57|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-15.276391488514|10|0.81296379771548||0|0|0.10246|12.79|-0.15721|16|-0.15721473609874|16|36.21|-0.04333|0.03093|0.026961112816856|0.047655814474616|82.141400953328|122.18946493216|94.0441147287|0.708|0.458|0.29156|24|11|0.0018255239179954|0.081409954441913|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2026-03-22 14:46:58|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|60.415920192879|35|5.3801478000972|0.6501|1|1|0.65008|63|0.09932|24|0.880813386333|61|29.06|-0.09396|-0.0005|0.0097619788666991|0.14526354458282|25.217749511748|432.6980865864|1956.5217217464|0.51|0.294|0.24243|51|20|0.003887209762533|0.083957044854881|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37454|2025-08-10
2026-03-22 14:46:59|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|-43.232980071304|3|2.415993153651||0|0|0.03856|35.9|-0.16833|35|-0.16833338851655|35|37.67|-0.02692|0.04154|0.030183829262482|0.062772738619515|106.75872129748|129.9832668577|108.95296113698|0.556|0.389|0.20486|18|6|0.0011802647058824|0.065638294117647|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2026-03-22 14:46:59|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|281.48366233712|46|16.614474232786|0.2697|1|2|0.22436|289.56|-0.26147|5|-0.10059967151695|21|33.13|-0.03636|0.03017|-0.0014425891061732|0.042436094315927|51.963801578659|150.96736536267|1163.8263960041|0.638|0.404|0.20411|47|21|0.0025697940074906|0.064315012484394|345.16500854492|2026-02-15|-0.2595|1999-10-24|0.21687|2008-11-30
2026-03-22 14:47:01|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|24.866952006548|7|1.7460158452293||0|0|0.13968|30.76|-0.17912|59|-0.040653864035623|40|40.55|0.12383|0.17696|-0.044485533370609|0.00039180217535199|78.449104841456|95.56708025711|305.76539707594|0.364|0.273|0.22358|11|3|0.0044729646017699|0.085377389380531|31.209999084473|2026-03-22|-0.20447|2020-03-15|0.30456|2020-11-15
2026-03-22 14:47:02|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|-113.75010598229|21|7.1500355817423||0|0|0.0902|91.28|-0.13209|22|-0.1320933983099|22|32.1|-0.02171|0.05882|0.066148013092128|0.18308829689144|66.570761362145|390.59682643947|598.55736904457|0.615|0.365|0.28902|52|23|0.0035707400828893|0.093084168146832|142|2025-11-02|-0.37327|1996-06-02|0.58811|1998-11-01
2026-03-22 14:47:03|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
2026-03-22 14:47:04|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|2.0118106634214|11|0.49083520702082|0.3769|1|2|-0.29947|2.62|-0.33247|23|-0.33246555707065|23|43|-0.11369|-0.01527|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|11.293102583619|0.571|0.429|0.42997|7|3|0.0018525723472669|0.16982414790997|87.190002441406|2021-11-07|-0.46267|2024-06-23|1.72993|2026-01-11
2026-03-22 14:47:04|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-64.498599177145|11|4.9718510927369||0|0|0.02764|50.31|-0.33418|4|-0.23387686966816|8|31.69|0.01504|0.20288|0.22991535068708|0.28109729062506|107.47103359216|125.88738256258|369.38327309851|0.462|0.385|0.32121|26|7|0.0044118465227818|0.099247086330935|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2026-03-22 14:47:06|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|-177.34405597781|83|10.683853416757|0.1696|-1|1|0.16962|144.08|-0.10736|24|0.24977795161722|53|33.96|0.00133|0.05026|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|13098.181700746|0.603|0.382|0.16609|68|29|0.0027684190715182|0.053806210790464|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2026-03-22 14:47:07|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|-21.953932588962|14|1.9693656170223||0|0|0.08912|16.66|0.31057|73|-0.19868456424176|22|38.22|0.10139|0.20793|0.27318339729211|0.37970869135652|517.96272377468|483.6688268158|80.289155891143|0.611|0.389|0.26799|18|7|0.0016438088445078|0.090415164051355|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2026-03-22 14:47:08|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|-111.54003036499|21|10.515010477702|0.4296|-1|1|0.42961|79.41|0.88584|100|0.88584083777826|100|35.61|-0.06363|0.04733|0.059654516910428|0.13536903109994|103.86466000798|166.22600380582|467.11766860064|0.321|0.25|0.24652|28|5|0.0031482694198623|0.077983166175025|200.68460083008|2025-08-03|-0.30803|2026-02-01|0.2963|2008-05-18
2026-03-22 14:47:09|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|-41.189373044539|2|2.9664576942286|0.0124|-1|1|0.0124|31.85|-0.12997|25|-0.12997162548091|25|39.64|0.25478|0.3856|0.59067108117769|0.76341651676199|359.8034132401|494.95613563719|165.36863968313|0.429|0.357|0.30079|14|4|0.0031632014388489|0.091533830935252|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2026-03-22 14:47:10|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|-130.90523347097|21|9.6142444903235|0.2397|-1|1|0.23969|101.98|-0.03898|12|-0.038976872937817|12|53.06|0.25702|0.34761|0.6954007166803|1.0148162545728|6974.6130555795|7503.5599113024|5099.0001678467|0.471|0.324|0.26577|34|15|0.0038850657894737|0.084385323464912|166.88999938965|2025-09-14|-0.23283|2009-02-15|0.46313|2009-03-15
2026-03-22 14:47:12|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
2026-03-22 14:47:12|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|13.450554762514|31|0.31648177761771|0.8962|1|1|0.89619|14.43|0.28745|71|0.049733724417812|68|38.04|-0.08883|0.18927|0.031878473596233|0.050441713564131|32.250549712481|39.081457441468|106.88889114945|0.56|0.4|0.41012|25|10|0.0044748419979613|0.1253321814475|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2026-03-22 14:47:13|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|52.065058351837|3|6.822571727772|-0.1217|1|1|-0.12167|66.99|-0.17181|17|-0.17181245863017|17|32.36|0.02012|0.11025|0.12436432979382|0.13306440315509|147.90384969439|119.89554190036|164.19117430502|0.455|0.273|0.27636|11|5|0.0042133798882682|0.095658770949721|96.800003051758|2025-02-02|-0.3202|2020-04-05|0.56224|2020-06-07
2026-03-22 14:47:14|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|-32.403072202136|24|2.204859438172||0|0|0.09809|27.86|-0.17274|32|-0.17273703097434|32|40.75|-0.00161|0.0442|0.0080358010176938|0.017685328907413|83.915386435158|88.003105504968|136.30136928779|0.625|0.438|0.18475|16|8|0.0012690962962963|0.059516933333333|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2026-03-22 14:47:15|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-25.664504786506|2|3.2540017035852||0|0|0.02089|15.47|-0.44717|8|-0.44716584209542|8|35.06|-0.11177|0.001|-0.017612342871442|0.036370432060923|20.103579480699|77.77714014039|412.5333404541|0.521|0.396|0.28465|48|18|0.0027803919239905|0.087087001187648|125.70999908447|2022-01-09|-0.3668|2025-04-06|0.36253|2024-06-02
2026-03-22 14:47:17|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|-21.867805831983|21|1.8926019249209||0|0|0.3|15.89|-0.13491|16|-0.13490874397363|16|37.14|0.02992|0.11629|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|2648.3332853185|0.578|0.375|0.23134|64|24|0.0029971214017522|0.077343016270338|44.740001678467|2021-05-16|-0.29868|2025-11-09|0.48428|2020-04-12
2026-03-22 14:47:18|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|73.731648588137|25|9.9934241376505||0|0|1.32351|92.22|0.36201|77|0.36200542520932|77|35.27|-0.08838|-0.00291|-7.2680413735698E-6|0.054177007971845|47.716899684282|127.32670948337|553.87389389528|0.545|0.394|0.29002|33|13|0.0037043518518519|0.098408695286195|107.04000091553|2026-03-01|-0.2467|2022-10-30|0.38644|2018-11-04
2026-03-22 14:47:19|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-112.57552336928|3|11.525174456428|0.0308|-1|1|0.03082|77.05|0.2518|19|0.25179720861418|19|33.47|0.0134|0.09146|0.08715063466064|0.18551358111098|203.22881489274|398.69600389152|322.2501193788|0.6|0.367|0.27367|30|16|0.0032270477137177|0.090639681908549|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2026-03-22 14:47:20|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-0.12261372022533|122|0.037521240150038|0.9998|-1|1|0.9998|0.007|-0.21186|7|-0.21186058738362|7|45|0.15705|0.45161|0.17547387112709|0.39025220169904|107.9799055275|203.29838748259|0.0024381748753938|0.667|0.5|0.44437|6|3|0.040083810741688|0.26548519181586|2819.6999511719|2020-06-14|-0.96|2025-11-16|15.66667|2025-11-23
2026-03-22 14:47:20|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-2.3349145890257|62|0.37997153205941|0.776|-1|1|0.77596|1.23|-0.05572|17|-0.21186058738362|7|35.75|-0.06071|-0.00681|-0.055715651508894|0|94.428|100|3.2114883644261|0.125|0|0.38367|8|2|-0.0062708645533141|0.12758853025937|59.5|2021-06-13|-0.32308|2026-03-15|0.39093|2022-11-13
2026-03-22 14:47:22|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|-83.697298755365|3|6.2804461476523||0|0|-0.03948|65.3|0.9662|105|0.96619712659577|105|33.15|-0.04854|0.08754|-0.16091336372685|0.02992910463693|4.8660493617903|76.874287917347|373.14287458147|0.5|0.3|0.41119|20|7|0.0076697443609023|0.12990103759398|87.5|2025-11-30|-0.72295|2016-02-28|1.26|2016-11-13
2026-03-22 14:47:22|WEEKLY|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|53.813827731759|1|1.0420569649833||-1|0|0|57.99|-0.07309|7|0.18795337264425|39|31.82|0.01221|0.0821|0.0625345452362|0.14037864574113|281.6685124918|1649.5957674726|1656.8571908133|0.592|0.408|0.19283|71|29|0.0027305799026118|0.071293528109783|58.009998321533|2023-07-30|-0.36436|1999-10-10|0.46667|2009-08-16
2026-03-22 14:47:24|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
2026-03-22 14:47:25|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|53.625217015126|11|6.4873463348091|-0.1415|1|2|-0.18786|56.2|0.16977|52|0.054446868980941|16|38.87|0.06499|0.18713|0.22758268449819|0.3056427273566|370.15209053131|387.29011141659|440.78431970933|0.533|0.4|0.22877|15|4|0.0042109274873525|0.083447622259696|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2026-03-22 14:47:25|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|-28.65455374533|19|2.9397610588277||0|0|-0.12541|24.23|-0.32635|11|-0.32634539100767|11|33.35|-0.1101|0.10131|-0.20868841698211|0.17047619155726|2.6220190220744|123.78850092785|484.59999084473|0.35|0.15|0.43209|20|5|0.011023328467153|0.14863018978102|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2026-03-22 14:47:27|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|14.796670138055|15|1.8970650586242||0|0|-0.16586|17.15|0.02881|56|0.67725107304447|27|39.67|0.77547|0.91288|1.0512084253097|2.1131739703929|426.36637135689|1872.6336378753|171.4999961853|0.8|0.4|0.50092|15|9|0.0062478325123153|0.15094702791461|99.830001831055|2021-01-24|-0.4081|2025-07-20|0.52572|2024-05-12
2026-03-22 14:47:28|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-27.762073298611|49|2.1831413390672||0|0|0.25711|24.56|0.11024|36|0.11024174195347|36|42.81|0.00702|0.14277|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|99.918631172393|0.438|0.375|0.25063|16|2|0.0023529740791269|0.093020477489768|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2026-03-22 14:47:28|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|-105.17965277069|34|10.218516094982|0.2165|-1|1|0.21647|87.63|-0.06167|11|-0.061666297113543|11|27.4|-0.03389|0.06014|0.057354437711698|0.13834723828794|149.90053284165|254.00436782543|190.91502034921|0.55|0.4|0.2663|20|6|0.0036293631669535|0.098054027538726|144.64999389648|2025-07-13|-0.25933|2020-03-15|0.34197|2020-04-12
2026-03-22 14:47:29|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|-131.05794086722|2|8.4074794142357|-0.0014|-1|1|-0.00142|105.57|-0.17323|11|1.0675596760415|135|30.72|-0.03807|0.03098|-0.0049927093170099|0.076088816620382|13.965992235236|286.96557816084|7762.499895911|0.615|0.385|0.20304|78|36|0.0029347267417605|0.064629052982895|132.88999938965|2025-11-02|-0.36867|2009-03-08|0.32957|2012-03-18
2026-03-22 14:47:30|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|51.467770646883|29|5.5499764856396|0.3755|1|2|0.16393|61.7|0.56025|21|0.56025090814357|21|31.8|-0.20817|0.0065|-0.17454864326981|-0.031136981390488|-0.063552549755526|25.318383694874|63.243134795983|0.486|0.343|0.38696|35|11|0.0039044609991236|0.12887288343558|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2026-03-22 14:47:32|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|-16.827504184046|6|1.5091679977704|0.0815|-1|1|0.08146|11.84|-0.00424|25|0.27924633927583|56|39.3|0.01962|0.07828|0.044893356293478|0.044569825390825|109.12348011272|103.60517825|63.827496709181|0.6|0.2|0.2643|10|6|0.0010118090452261|0.091278190954774|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2026-03-22 14:47:33|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|271.09328051479|7|26.890759251426||0|0|-0.13614|296.4|-0.07889|37|-0.078893421422064|37|51.52|0.1073|0.18253|0.17675477078259|0.33769761333631|483.0865876585|1122.1312313121|1542.9464238552|0.714|0.476|0.24491|21|11|0.0039634834558823|0.077822683823529|429.95001220703|2024-12-01|-0.2351|2009-03-08|0.25756|2009-11-08
2026-03-22 14:47:33|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-37.119386193286|15|3.7115609637292||0|0|0.11311|26.66|0.67372|22|0.67371943197541|22|36.5|-0.00031|0.11018|0.092941239375931|0.24704768730826|82.258954797445|272.98397891123|265.00992778714|0.727|0.409|0.36992|22|12|0.0038308690330477|0.10544181150551|101.86000061035|2021-11-14|-0.36865|2025-03-02|0.29834|2023-11-19
2026-03-22 14:47:34|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|1.6709471657001|7|0.35008978709948|-0.1878|1|2|-0.29771|1.84|-0.34539|18|-0.34539472549081|18|48.13|0.11659|0.34459|0.25147250153278|0.57596448929926|120.49342914841|2582.8681968185|26.512968562071|0.645|0.387|0.44129|31|13|0.0064665554072096|0.15564463284379|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2026-03-22 14:47:35|WEEKLY|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|-16.941472865713|3|0.63449774736615||0|0|-0.09218|16.47|0.20104|29|0.20104111923796|29|39.5|-0.04409|0.12918|0.39213661086329|0.20104111923796|190.15225592|120.104|74.626187318059|0.5|0.25|0.46877|4|1|0.003813|0.1362783125|59.819999694824|2021-02-21|-0.21039|2022-01-16|0.70817|2022-07-24
2026-03-22 14:47:37|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-23.293016179036|24|2.0430052226223||0|0|0.29075|16.71|-0.07|9|-0.069995982045159|9|33.31|-0.1103|0.01627|-0.088590346024302|-0.097393591308537|15.060705908663|20.58595419685|43.335058323019|0.577|0.423|0.20635|26|9|0.00080760404949381|0.060973115860518|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2026-03-22 14:47:37|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-1.4727210642017|7|0.2456863206958|0.0896|-1|1|0.0896|0.825|-0.62708|20|-0.62707820295975|20|34.75|0.00428|0.29531|0.31556769019419|0.23784869768835|174.82353692375|80.257371637831|6.1705310032961|0.583|0.333|0.60912|12|6|0.005746524822695|0.19275425531915|161.4700012207|2021-02-21|-0.55948|2023-11-12|1.16964|2025-09-21
2026-03-22 14:47:38|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|-2.8721179155949|13|0.42854443808125||0|0|-0.07834|2.34|-0.09968|25|-0.099676992413701|25|25.8|-0.26706|-0.12755|-0.1645946287799|-0.29685120157967|6.1892033389092|5.1439224899294|13.295453769609|0.55|0.4|0.51603|20|8|0.001979696969697|0.16058|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2026-03-22 14:47:39|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-17.444235130924|8|1.7997778991471||0|0|0.13958|12.02|-0.43373|53|-0.43372516320124|53|31.2|-0.14272|-0.06062|-0.060360277671848|-0.1156338053525|34.584319257399|43.329568314226|37.656642948101|0.8|0.5|0.46594|10|7|0.0017789655172414|0.13988717868339|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2026-03-22 14:47:39|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|-224.26271489244|24|18.336737483677||0|0|0.26135|166.1|-0.26989|20|-0.26988591531384|20|33.56|0.06201|0.12668|0.24905061507848|0.53141926480805|356.05739015742|780.46669987806|1179.6875497411|0.625|0.375|0.27811|16|7|0.0059813035714286|0.08664725|326.04000854492|2025-08-10|-0.17229|2016-02-28|0.26077|2024-01-28
2026-03-22 14:47:41|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-78.983207856567|18|8.5988505413205|0.0845|-1|1|0.08449|50.6|2.47229|60|2.4722898597366|60|70.5|0.87223|1.24455|1.6305858006967|2.2248532140982|1490.858445086|1033.84656918|509.05433209455|0.75|0.5|0.32365|4|2|0.0098555183946488|0.14009628762542|100.25050354004|2025-10-19|-0.23897|2021-03-28|0.41677|2025-07-13
2026-03-22 14:47:41|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|-35.938881129006|3|2.6979602873256||0|0|0.0652|27.53|-0.26096|31|-0.26095993411037|31|42.68|0.04685|0.24987|0.25940389561818|0.37575916876769|292.70607871099|331.99297836412|66.73939560399|0.55|0.375|0.35631|40|16|0.0052020947922762|0.12832191925102|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2026-03-22 14:47:42|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|-69.372309928648|4|5.3374370752149||0|0|0.09063|53.98|-0.15742|32|-0.15741656236037|32|38.69|0.0328|0.08332|-0.016684761705006|-0.072406420243662|71.043612329201|60.995902092706|280.70723259081|0.563|0.313|0.25045|16|9|0.00282461414791|0.071564823151125|82.889999389648|2025-02-09|-0.20449|2018-10-28|0.1872|2020-03-29
2026-03-22 14:47:43|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-7.5502996848365|18|1.3276007672887||0|0|0.68011|3.57|0.17703|26|0.17703067755139|26|38.6|0.09168|0.29219|0.10095729887051|0.35638688650954|73.10669986903|237.74397744246|13.076923197845|0.7|0.4|0.43412|10|5|0.00091925558312655|0.14722022332506|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2026-03-22 14:47:44|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-6.6511687666034|19|1.0762229174328||0|0|0.28205|3.36|-0.76|26|-0.76000000880315|26|44.83|0.01451|0.1043|0.085986389432012|-0.76000000880315|46.36728|24|0.37327109970174|0.333|0.167|0.51851|6|2|-0.0087525783972125|0.18159836236934|1004.4000244141|2020-11-22|-0.73672|2024-08-11|0.40217|2023-11-19
2026-03-22 14:47:45|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
2026-03-22 14:47:46|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
2026-03-22 14:47:47|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|-5.7424457361418|67|0.72005035582502||0|0|0.82232|3.79|-0.28971|7|-0.28971030849188|7|50.94|0.23893|0.30749|0.3690088449678|0.42474535900427|1791.7707846394|583.96067006699|25.149303507648|0.722|0.444|0.32638|18|9|0.0011906205493388|0.10898611393693|111.44000244141|2021-11-21|-0.35455|2025-04-06|0.38866|2009-04-19
2026-03-22 14:47:48|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
2026-03-22 14:47:50|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|-58.657995940556|2|4.2351648811864|0.0168|-1|1|0.01682|45.58|0.0036|10|0.0035977461666665|10|23.44|-0.15638|-0.08413|-0.13157772615865|-0.089755616712774|17.240347243135|54.444128524296|223.43138570283|0.611|0.333|0.30593|18|10|0.004380378250591|0.098627352245863|70.01000213623|2024-11-17|-0.43242|2020-03-15|0.3726|2020-04-12
2026-03-22 14:47:52|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|-162.16512785824|22|11.010041907337|0.2394|-1|1|0.23939|126.55|-0.13007|16|-0.13007431707891|16|29.23|0.04036|0.09605|-0.018476454350511|0.020329982712495|29.484066258746|68.300088776408|1205.2381243025|0.7|0.333|0.27402|30|21|0.0044955011135857|0.082266792873051|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2026-03-22 14:47:52|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-74.598281360781|8|5.0510938886524||0|0|0.12121|58.58|0.07417|12|0.074165971953951|12|34.85|-0.02401|0.05483|0.022643942010233|0.097269964350657|60.356191082346|284.06521647906|986.19530752103|0.615|0.423|0.20247|52|21|0.0024143375481034|0.062975272127542|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.36693|2025-11-09
2026-03-22 14:47:54|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|-73.215909092991|63|4.1351875239386|0.2751|-1|1|0.27512|62.18|0.37402|57|0.37402365602281|57|40.96|0.04755|0.11162|0.24921815957054|0.41643110203484|1150.1430243424|980.18943800626|573.6162309032|0.5|0.269|0.21852|26|9|0.0030212422360248|0.073431934338953|110.66999816895|2024-10-20|-0.28896|2020-03-22|0.3453|2020-04-12
2026-03-22 14:47:55|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|1.3050134812133|22|0.33472115877809|-0.2482|1|2|-0.34158|1.33|0.01706|58|0.017064803092292|58|52.13|0.5617|0.6801|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|7.9166672816352|0.8|0.467|0.4702|15|10|0.0034048567870486|0.1572596762142|53.689998626709|2021-02-14|-0.51104|2024-04-21|0.84841|2018-11-04
2026-03-22 14:47:56|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|-52.840636785436|1|2.7168787504595||0|0|0|43.79|1.04993|85|1.0499327797421|85|40.5|0.02254|0.11667|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|207.53554561063|0.556|0.389|0.1897|18|9|0.0024013991769547|0.065591508916324|53.169998168945|2026-02-15|-0.52071|2016-08-14|0.32627|2020-04-12
2026-03-22 14:47:58|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|-21.811000070078|19|2.6872749175567|0.0409|-1|1|0.04086|13.38|0.14626|19|0.14626127541597|19|42.18|1.06786|1.36091|0.069948661838029|0.0012582472924702|10.958996061051|8.384768209064|1.4294871917138|0.607|0.357|0.57907|28|16|0.0066452376980817|0.18595002502085|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2026-03-22 14:48:00|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
2026-03-22 14:48:00|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-12.820140900711|131|0.94838033202623|0.871|-1|1|0.871|10|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|192.678225236|0.568|0.318|0.43166|44|17|0.0076950925373134|0.13494007761194|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2026-03-22 14:48:02|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-27.212656293506|10|2.3782947870353||0|0|-0.15397|22.11|-0.14311|52|-0.14311273146647|52|35.45|0.14574|0.23379|0.43305369991578|0.59592581999048|299.51782421536|287.62978105442|314.50924538385|0.591|0.409|0.31079|22|10|0.0039382382762991|0.10270302915082|121.94999694824|2015-03-01|-0.44967|2024-08-11|0.33926|2011-05-01
2026-03-22 14:48:03|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|-46.865334724923|37|4.6534453152086||0|0|0.36941|31.29|-0.22686|5|-0.22686197108224|5|32.72|-0.07453|0.00313|-0.088129523716425|-0.016716042920214|3.0520964797637|49.114502540116|980.87775405218|0.537|0.333|0.23534|54|24|0.0027961896838602|0.07740872989462|70.555000305176|2024-12-01|-0.28694|1996-03-31|0.3773|1999-12-19
2026-03-22 14:48:06|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|6.1778540320885|15|1.1446438399645|0.3602|1|1|0.36024|9.1|0.46484|96|-0.0089878662247497|10|29.27|-0.29739|-0.04172|-0.075932405435335|0.33234311726625|-47.186460650029|165.86237067|64.907275922595|0.455|0.182|0.41162|11|4|0.0066190773809524|0.15226869047619|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2026-03-22 14:48:06|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|-16.312573582211|5|1.7267060279708|-0.0631|-1|1|-0.0631|12.13|-0.18544|10|-0.1854361097583|10|35.39|-0.13616|0.00796|0.0036606068611028|0.096572131607172|55.912927417827|111.29470367739|156.31442985394|0.611|0.333|0.31432|18|8|0.0033874258970359|0.11223881435257|58.345001220703|2021-02-28|-0.26021|2025-05-11|0.41269|2016-07-03
2026-03-22 14:48:07|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|-138.86868697674|37|10.071295321025|0.1341|-1|1|0.13414|116.9|1.2111|83|1.2111036926031|83|32.5|0.20107|0.2831|0.3310403386358|0.58480913850513|164.934187288|343.90899446626|631.89190013989|0.7|0.5|0.31638|10|7|0.0073375069252078|0.10036916897507|175.85000610352|2025-06-08|-0.23284|2020-11-15|0.22873|2019-08-18
2026-03-22 14:48:08|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|19.082925621654|47|2.6755893365652|0.5682|1|1|0.5682|21.5|-0.4341|5|-0.24289238585771|23|38.48|-0.03531|0.02551|-0.091497958282939|-0.039166643165371|13.947895124517|53.077458813167|156.36363636364|0.586|0.379|0.21195|29|15|0.001816265060241|0.072500473321859|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.37345|2025-05-11
2026-03-22 14:48:09|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-4.023243697392|49|0.42441456579733||0|0|0.47493|2.67|-0.31004|20|-0.31004068967347|20|30.63|-0.2571|-0.18198|-0.13100282236254|-0.42153894314528|29.457326619793|16.923565083386|3.3797469320177|0.5|0.375|0.43349|8|4|-0.0069009215017065|0.13694662116041|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2026-03-22 14:48:11|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|113.54769605587|24|3.5541010095357|0.1991|1|2|0.10688|124.17|-0.03169|38|-0.031691372925167|38|42.04|0.03312|0.10379|0.12717639158611|0.34868640368711|169.91217470329|399.17454027566|1168.1090953166|0.48|0.24|0.2592|25|10|0.0039703258845438|0.081802644320298|124.30999755859|2025-05-04|-0.32282|2020-03-15|0.3997|2020-04-12
2026-03-22 14:48:12|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|-18.536126498863|6|1.4088380469338||0|0|0.03779|14.26|0.04911|28|0.049105686943217|28|42.6|0.20629|0.28625|0.13020555406324|0.13013083728256|158.36046020262|134.66952012507|102.22222526061|0.6|0.4|0.30138|10|4|0.0031028538283063|0.096395081206497|19.834999084473|2025-10-26|-0.44055|2020-04-05|0.50353|2020-06-07
2026-03-22 14:48:13|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|44.544183672088|22|7.9040835047066|0.923|1|1|0.92297|57.67|0.13569|32|0.13569382118207|32|45.04|0.23308|0.3494|0.22243807973436|0.40556284140935|207.93584757829|926.08435136462|774.09395497198|0.56|0.4|0.3611|25|9|0.0053310549258936|0.11949107236269|73.800003051758|2026-03-01|-0.34137|2025-03-02|0.55147|2008-11-30
2026-03-22 14:48:14|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
2026-03-22 14:48:15|WEEKLY|01295|16296|/equities/heska-corp|R2000GROWTH|110.37287008706|21|3.2073762816092||0|0|0.37304|119.99|1.07883|68|1.0788337290686|68|43|0.13339|0.27983|0.23147011500464|0.31130512419697|86.430020450024|149.00141338233|141.16470336914|0.355|0.29|0.42532|31|5|0.0050669623059867|0.1472373022912|275.94000244141|2021-09-05|-0.45946|1998-10-04|0.95349|2001-01-07
2026-03-22 14:48:17|WEEKLY|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|-20.455417865036|70|1.0583879238862|||0|-0.06848|17.63|||1.0788337290686|68|0|0|0|0|0|100|100|106.84847976222|0|0|0|0|0|0.0019463768115942|0.079907391304348|22.989999771118|2021-06-20|-0.10735|2021-09-12|0.10157|2021-05-09
2026-03-22 14:48:17|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-45.664609244297|2|3.9815366436476||0|0|0.01358|33.41|-0.15641|20|-0.1564135082273|20|37.44|0.0791|0.18329|0.14383831413815|0.19637975033071|3627.6688608408|2786.792443404|3340.9999847412|0.609|0.391|0.29279|64|27|0.0037531748018356|0.094580613266583|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2026-03-22 14:48:19|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|-0.73201479855252|51|0.20221443893186|0.9652|-1|1|0.96519|0.11|-0.28507|32|-0.28506786622496|32|40.29|0.12451|0.21698|0.16047235354123|0.23730622906189|183.11081324205|227.02358475745|0.54455443192737|0.714|0.429|0.35879|14|8|0.0064848697068404|0.12977513029316|85.349998474121|2018-02-04|-0.9387|2026-03-08|6.80142|2026-03-15
2026-03-22 14:48:20|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-1.626674033197|19|0.22491182341091|0.1172|-1|1|0.11719|1.13|-0.31551|27|-0.31550803843537|27|64.75|0.12135|0.29765|-0.31550803843537|-0.31550803843537|68.449|68.449|11.06758071508|0.25|0.25|0.56309|4|2|-0.0021975812274368|0.16138223826715|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.64035|2025-05-11
2026-03-22 14:48:21|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|162.06886292205|23|15.122089476922|0.313|1|1|0.31295|195|0.28939|40|0.28939329667737|40|36.28|0.12866|0.20652|0.2883460860256|0.38284659490018|7725.6573830786|5871.8212273057|11271.676176306|0.579|0.404|0.26385|57|24|0.0044982344497608|0.095278483253588|211.83999633789|2026-02-15|-0.35304|1997-12-21|0.34092|2001-07-01
2026-03-22 14:48:24|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|1.2197908432124|44|0.38256970144517|1.1917|1|1|1.19166|2.04|0.08745|34|0.96025448625569|39|49.64|0.37211|1.6183|1.6179852361052|2.4244120813481|448.07395420125|259.94278018572|0.30909090331107|0.727|0.455|0.52817|11|7|0.011880662139219|0.2090718336163|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2026-03-22 14:48:24|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-97.582164265566|63|6.3140549586393||0|0|0.47433|74.54|-0.08203|35|-0.082033395738708|35|44.09|0.00596|0.08608|0.047903374861912|0.13669287995814|135.87599747089|640.10852582358|2588.194373388|0.63|0.413|0.21157|46|22|0.0026811244019139|0.066770291866029|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2026-03-22 14:48:26|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-27.335643170724|6|2.1935476854276|0.0586|-1|1|0.05856|20.74|0.06966|21|0.069659227968092|21|26.98|0.03323|0.26277|0.27892280598233|0.51665211894214|-5.0206576763586|471.71476105254|313.76700986678|0.571|0.405|0.3484|42|16|0.0068591036906854|0.12667981546573|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2026-03-22 14:48:27|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|13.836203807726|8|0.55293202594449|0.2962|1|2|0.0078|15.5|-0.36711|37|-0.13528056863325|22|32.54|-0.10412|0.055|-0.059206232638735|0.083090618782691|0.13951041521297|50.871741510567|17.222222222222|0.714|0.429|0.41138|35|18|0.0058842931937173|0.14015786212914|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2026-03-22 14:48:29|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|-3.7849448666634|99|0.52248163175787||0|0|0.89237|1.96|-0.0761|26|-0.076103504296034|26|31.93|-0.00568|0.06301|-0.014754943891832|0.050037588688114|4.4942672932552|161.25227242713|478.04879396179|0.639|0.403|0.2243|72|35|0.0024912140175219|0.073732473925741|49.159999847412|2021-06-13|-0.39256|2025-02-09|0.85185|2020-07-26
2026-03-22 14:48:32|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
2026-03-22 14:48:33|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|-41.936863178496|54|3.3287509067466|0.3078|-1|1|0.30784|31.41|1.66196|70|1.6619552016414|70|45.75|0.03012|0.22676|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|2.7552631445098|0.563|0.313|0.53373|32|14|0.0049974093605801|0.1610883124588|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2026-03-22 14:48:34|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-3.2705002015023|106|1.0503333992491||0|0|0.99687|0.054|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|0.14790469428442|0.694|0.417|0.33441|36|21|-1.7950664136621E-5|0.11472985768501|197.39999389648|2021-01-31|-0.89204|2025-12-21|1.33544|2025-12-07
2026-03-22 14:48:35|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|-248.85692086599|1|18.408274757881||1|0|0|186.77|0.11738|38|0.11737966552441|38|36.32|0.04666|0.17259|0.088350270505392|0.23015128536007|89.597862444602|1034.0118549038|19455.209213239|0.545|0.348|0.20868|66|25|0.0035930120984564|0.068669908218606|246.67999267578|2026-02-22|-0.32054|1989-06-04|0.33922|2000-03-05
2026-03-22 14:48:37|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|-1.8983913033065|56|0.33887870123309||0|0|0.47368|1.6|0.03222|62|0.032218861854102|62|48.44|0.15941|0.26264|0.25732403014834|0.23336664088808|187.77509032379|128.1403782246|11.396011596788|0.5|0.375|0.37031|16|7|0.0017644819277108|0.13372208433735|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2026-03-22 14:48:39|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-110.14170384945|26|7.8989013848743||0|0|0.13113|82.96|0.1927|22|0.19270103113631|22|38.26|-0.00581|0.05123|-0.0028165251368721|0.053743770223636|36.348367801965|183.80848271277|5089.5705108688|0.613|0.403|0.1596|62|31|0.0023155694618273|0.050110271172299|121.54000091553|2025-08-17|-0.19355|1984-04-22|0.26292|1988-12-04
2026-03-22 14:48:41|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|-159.83438820071|7|14.479795914314||0|0|0.20612|116.28|0.62042|59|0.62042263756755|59|34.64|0.03381|0.15041|0.25463135512695|0.52767307504491|354.35607234276|617.33061911667|450.87241043597|0.643|0.357|0.32344|14|7|0.0066934012219959|0.11467562118126|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2026-03-22 14:48:41|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|101.89308436406|3|8.3806372228842|0.2136|1|2|0.08693|131.91|-0.41546|16|196.16865394018|84|43.16|0.02011|10.59479|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|826.50378036857|0.684|0.368|0.40409|19|11|0.26504681265207|0.1222646350365|190.22999572754|2024-04-14|-0.593|2020-03-22|216.56576|2020-11-22
2026-03-22 14:48:42|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-14.459232089153|3|1.3739106645951||0|0|0.13357|9.86|-0.13467|22|-0.13467258351587|22|35.72|0.02892|0.12017|0.010722034534833|0.03536654647824|32.914793983935|62.553006188345|91.720927038858|0.6|0.38|0.29596|50|20|0.0019910738255034|0.082633333333333|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2026-03-22 14:48:44|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
2026-03-22 14:48:47|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|-340.05096597665|2|27.436989370959|-0.0095|-1|1|-0.00947|258.97|-0.15687|14|-0.15686719752899|14|38.93|0.06885|0.12818|0.2262058066767|0.36277144204811|304.39800560275|457.87083411655|803.00775572311|0.571|0.429|0.20402|14|7|0.0047306227106227|0.064524230769231|436.5|2024-12-01|-0.15588|2024-09-08|0.20437|2020-11-08
2026-03-22 14:48:47|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|13.91020731276|50|0.10993081945258|0.5287|1|2|0.11076|14.24|0.15268|64|-0.19263605660449|13|36.41|0.12361|0.21085|0.11220461588986|0.29840011710019|110.60916213251|607.92716274076|95.187164002722|0.778|0.444|0.29741|27|15|0.003420746124031|0.10382647286822|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2026-03-22 14:48:48|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|92.321970265185|16|11.05589112002||0|0|-0.0693|100.99|0.13799|41|0.54491890116873|62|41.92|0.13782|0.20438|0.20064555577807|0.30862840234725|279.96760195054|178.74406220636|360.67856379918|0.538|0.231|0.31957|13|6|0.005173875|0.10316360714286|163.71000671387|2025-01-26|-0.36571|2020-03-22|0.55989|2018-09-02
2026-03-22 14:48:49|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-4.9279177147407|6|0.56680591762922||0|0|0.12877|3.18|-0.67606|9|-0.1653319067416|16|30.71|-0.2638|-0.04082|-0.064797168672947|0.25742780383024|23.213780919359|123.59775518929|20.990099979063|0.357|0.214|0.47698|14|4|0.0026320689655172|0.1595756091954|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2026-03-22 14:48:50|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|-91.66118568841|12|8.3452516636915|-0.0708|-1|1|-0.07078|77.91|0.8922|30|0.89220002586123|30|28|-0.07253|0.0644|0.22458023519063|0.22487183844011|234.6207441424|157.24517251603|234.24536257919|0.6|0.4|0.52633|10|6|0.0088888659793814|0.15092305841924|103|2025-12-14|-0.39266|2022-05-08|0.60661|2025-06-08
2026-03-22 14:48:51|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
2026-03-22 14:48:52|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|6.3359821952776|14|0.22800600802251|0.4612|1|2|0.02782|7.02|0.17212|39|-0.26695436145852|16|33.71|-0.18397|-0.06718|-0.14818519333886|-0.30833840069277|55.873525021848|47.6687754|23.636362964968|0.429|0.286|0.44283|7|2|0.0013226907630522|0.14877642570281|65.25|2020-12-13|-0.54125|2022-05-01|0.98547|2025-01-12
2026-03-22 14:48:53|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|5.211983623183|28|1.3934037282742|-0.0408|1|1|-0.04076|6.59|12.58787|62|12.5878743831|62|46.84|0.38483|0.69038|1.1370061281339|1.2953903504938|11872.493607251|9719.9166917189|0.10169753321895|0.405|0.351|0.43984|37|11|0.0040369431818182|0.15544347159091|234900|2000-10-08|-0.51802|2019-07-21|3.53515|2019-07-07
2026-03-22 14:48:54|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|-347.89676382013|6|46.602253284281|0.1892|-1|1|0.18924|197.72|-0.33184|5|-0.33184470357505|5|31.06|-0.06248|0.0307|-0.022509428393317|0.036069934940207|22.434088916153|82.921742757933|853.71330968638|0.688|0.406|0.29962|32|20|0.0042915415415415|0.088435835835836|417.85998535156|2025-10-12|-0.35274|2009-03-15|0.46623|2025-06-29
2026-03-22 14:48:54|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
2026-03-22 14:48:56|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|-25.944748279309|20|2.5615826834757||0|0|0.10644|17.21|-0.21054|12|-0.21053936224507|12|26.06|-0.37226|-0.08112|-0.30141141543816|-0.22750491595557|4.7860775427121|18.757897482705|122.92856488909|0.438|0.375|0.39324|16|4|0.0055027981651376|0.13758327981651|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2026-03-22 14:48:57|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-19.253844370479|18|1.4712814059636|0.3277|-1|1|0.32771|14.34|-0.14972|21|-0.1497213787696|21|26.47|-0.05913|0.02001|-0.054544750787355|0.011201255182008|58.159592641479|104.60202238254|143.40000152588|0.471|0.353|0.15564|17|4|0.0019578372591006|0.064765203426124|31.030000686646|2024-07-28|-0.3068|2020-03-15|0.29134|2020-04-12
2026-03-22 14:48:57|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|-17.255440107989|6|1.6450067194105|-0.1929|-1|1|-0.1929|15.46|-0.15319|59|0.54931937805895|44|30.79|-0.07719|0.05711|0.076732936348546|0.19219433324435|130.13270502976|181.90365837118|72.958941238812|0.429|0.286|0.3703|14|4|0.0032241055045872|0.12110279816514|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2026-03-22 14:48:58|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|-54.073788819111|13|2.3604295046452||0|0|-0.28846|46.99|-0.15186|13|-0.15186043672783|13|48.5|-0.02899|0.13804|0.29298352129957|0.29298352129957|147.39231362|147.39231362|207.64473451653|0.333|0.333|0.41501|6|1|0.0069902310231023|0.14671283828383|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2026-03-22 14:48:59|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
2026-03-22 14:49:00|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|-446.92559147729|1|32.918531102783||1|0|0|336.38|0.68571|43|0.68571376392389|43|31.09|-0.00707|0.09575|0.14120786352276|0.29995686530536|1724.4679181703|26201.929362133|27799.999527104|0.671|0.4|0.29236|70|30|0.0051793474264706|0.097704903492647|445.52499389648|2026-02-15|-0.3686|2008-02-17|0.57384|2020-03-29
2026-03-22 14:49:02|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-13.072916256064|7|2.399305418688|0.3104|-1|1|0.31043|5.82|-0.42192|29|-0.42191785206422|29|50.88|-0.09606|-0.0109|-0.056240196653725|-0.21416193305667|42.458486976066|44.026958032512|3.9421789402304|0.625|0.375|0.55959|8|4|-0.0026662227602906|0.14515629539952|232.06173706055|2018-08-05|-0.44143|2026-02-08|0.44554|2025-07-20
2026-03-22 14:49:03|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|-8.5118206278331|98|0.9097735330743||0|0|0.74751|5.82|0.45289|59|0.45288764658508|59|38.31|-0.03055|0.03571|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|45.256612185363|0.625|0.313|0.24542|16|8|0.0012663098591549|0.087702521126761|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2026-03-22 14:49:04|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|125.71081580942|17|14.49338916659||0|0|-0.06756|143.4|-0.08785|38|0.92489712442721|24|33.63|0.03017|0.09993|0.090841885247078|0.19582047124927|533.64895268178|3037.8628577659|16295.453940172|0.569|0.369|0.21885|65|23|0.0040823751135332|0.074440803814714|192.21499633789|2025-02-09|-0.45746|2020-03-22|0.66416|2008-11-30
2026-03-22 14:49:05|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|-63.747920320304|6|5.9570880989088||0|0|0.17671|46.73|-0.12434|21|-0.12434435993888|21|35.25|-0.04563|0.00447|0.069760534941675|0.2702585198981|109.86722433868|145.78513076|186.91999816895|0.625|0.25|0.2754|8|5|0.0037814982578397|0.092532020905923|77.794998168945|2026-01-18|-0.19564|2023-03-12|0.1632|2021-07-25
2026-03-22 14:49:07|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|170.43547811977|20|13.198173553176|0.5192|1|2|0.46211|201.45|1.05679|130|1.0567859151244|130|40.31|0.07571|0.13738|0.16736253792716|0.26663580815612|8385.8812700603|13599.735050961|33024.588889186|0.627|0.407|0.16826|59|25|0.0033880392156863|0.057344831038798|219.64999389648|2026-03-22|-0.28267|2020-03-01|0.2561|2008-08-17
2026-03-22 14:49:09|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|-4.6920631896969|5|0.65355223264204|-0.3322|-1|1|-0.33221|3.97|-0.13502|31|0.78953524360655|29|36.5|0.14722|0.34129|0.34370979364677|0.35037355314778|412.65987051047|192.81735696803|39.229249738187|0.75|0.375|0.47358|8|4|0.0043431756756757|0.17621679054054|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2026-03-22 14:49:10|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|-58.277371580839|20|7.3298839506227||0|0|0.22329|40.42|0.00476|13|0.0047603851705253|13|40.86|0.2726|0.46862|0.82834323683526|0.89556979137715|6302.4758347172|4883.6337277841|412.02850601432|0.409|0.364|0.37809|22|3|0.0056232897603486|0.12040513071895|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2026-03-22 14:49:11|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|50.703064037014|11|4.6814373260601|0.0346|1|2|-0.00798|57.15|-0.27496|24|0.45064093637122|47|40.3|-0.01912|0.04634|0.0072845049695258|0.12090269251419|34.186510576583|300.63548894826|1591.9220861347|0.581|0.349|0.24712|43|18|0.0031500229489386|0.080732667814114|69.699996948242|2025-07-27|-0.32624|2020-03-22|0.38042|2009-03-15
2026-03-22 14:49:12|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|2.6406422255453|25|0.75875550828609||0|0|0.96129|3.04|-0.18553|11|-0.18553463727088|11|32.68|-0.10627|-0.03882|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|25.960716925276|0.64|0.4|0.31196|25|13|0.001175790725327|0.10575696789536|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.63542|2025-11-16
2026-03-22 14:49:14|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|74.713605792239|39|9.0877263788226|0.2115|1|1|0.21151|84.43|-0.42586|15|1.0891598429324|102|35.16|-0.07794|0.11784|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|335.19930612128|0.568|0.324|0.39278|37|17|0.006504495892457|0.12714309932786|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2026-03-22 14:49:15|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|30.195971485522|18|0.59800942853202|0.1836|1|2|0.01556|31.98|-0.27662|7|-0.27662001040194|7|33.96|-0.03381|0.00825|-0.00041454262110201|0.01016247090748|63.318249899431|78.957230946218|177.66666412354|0.704|0.37|0.20695|27|15|0.0017392398286938|0.062940331905782|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2026-03-22 14:49:16|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-42.404797799173|20|3.3449326378714||0|0|0.1505|31.27|-0.33327|5|-0.33327292186745|5|29.77|0.00502|0.05263|-0.084933379652847|-0.03187593700794|19.676507184125|58.267210954141|93.287589590474|0.636|0.318|0.24514|22|11|0.002090296735905|0.088549154302671|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2026-03-22 14:49:17|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
2026-03-22 14:49:18|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
2026-03-22 14:49:20|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|-1.2491697036355|52|0.20196489370959|0.8247|-1|1|0.82468|0.5961|-0.07609|13|-0.076086947366962|13|31.63|-0.14623|0.03616|-0.0058632333411575|-0.075531779541229|47.619770965432|69.602877552888|2.2494338593393|0.75|0.5|0.62435|8|5|-0.0012865789473684|0.18475417763158|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2026-03-22 14:49:21|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|6.6902344333031|27|1.2699345795245||0|0|1.12661|9.91|-0.35319|15|-0.35319034112918|15|54|-0.03284|0.04024|-0.26543067873147|-0.45701572088167|31.74974891921|28.40530796|22.53296941919|0.6|0.4|0.54455|5|2|-1.216216216216E-5|0.15965280405405|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2026-03-22 14:49:21|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|-140.77367640923|2|9.6228912717469|0.0534|-1|1|0.05336|108.21|0.1431|33|0.14309997558594|33|39.75|0.12711|0.26415|0.33967774427363|0.57809078335116|1889.4854369603|18931.408484515|77292.856159835|0.6|0.383|0.32063|60|22|0.0060988683989941|0.10279490779547|148.5|2026-02-15|-0.68944|2008-10-12|1|2009-06-28
2026-03-22 14:49:23|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-3.6463936782193|34|0.58777026398455|0.1327|-1|1|0.13269|2.68|-0.41698|12|-0.41698116925145|12|37.83|0.08058|0.1864|0.11747739880917|0.13660961186069|217.28158591399|165.31404547861|14.486486847336|0.6|0.375|0.30649|40|17|0.0015445472186287|0.10154869340233|113.37000274658|2021-09-05|-0.41255|2025-08-03|0.43704|2024-10-06
2026-03-22 14:49:24|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
2026-03-22 14:49:27|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|44.468774020715|46|4.0930891255828|0.7301|1|1|0.73009|50.83|0.2086|51|0.20859698328525|51|36.8|0.10861|0.18915|0.26899185314003|0.41966157060647|404.38615310182|310.20256077213|366.47442141638|0.6|0.333|0.22667|15|6|0.0036473701842546|0.072423835845896|57.025001525879|2026-03-01|-0.35521|2020-03-22|0.34735|2020-03-29
2026-03-22 14:49:28|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-56.328503912047|12|7.4175509409175||0|0|0.09319|34.64|-0.2643|5|1.0629765171055|46|35.41|0.04975|0.20266|0.23575190226332|0.3578271753378|770.53540087721|896.8228152133|288.6666615804|0.594|0.375|0.3384|32|14|0.00550125|0.13127826048951|117.33000183105|2025-04-06|-0.5662|2006-08-27|0.62424|2009-10-25
2026-03-22 14:49:29|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|27.99861494782|45|2.3943841102518|0.9521|1|1|0.95214|31.41|-0.0319|17|-0.031901895806178|17|31.14|0.08978|0.24088|-0.037971400175829|-0.0021213256624686|24.059080752823|58.714182760838|224.35714176723|0.517|0.31|0.31334|29|14|0.0059083315733897|0.10818802534319|36.279998779297|2026-03-01|-0.51485|2008-10-26|2.06849|2009-05-10
2026-03-22 14:49:30|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-79.974972445357|63|3.3336836362921||0|0|-0.02202|72.4|-0.09156|35|-0.091562025027896|35|44.9|-0.02668|0.01783|0.042751952811068|0.12711926102258|119.95955693187|450.02396083533|3871.6578257361|0.442|0.327|0.14643|52|15|0.0020719649561952|0.049396040884439|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2026-03-22 14:49:32|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|-60.949776232682|7|6.4597301490778||0|0|0.11919|42.27|0.20648|38|0.20648444850473|38|28.1|-0.13582|-0.06678|-0.16157430349638|-0.066975621255388|19.288859993355|62.640634774456|65.251622806873|0.8|0.5|0.30094|10|5|0.0013532404181185|0.11074066202091|95.199996948242|2020-11-01|-0.26954|2026-02-22|0.26369|2025-11-09
2026-03-22 14:49:34|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.012560480763578|180|0.0068256943290851|0.9977|-1|1|0.99769|0.0031|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14196|-0.056650225054836|0.026679556473099|1.2961754069396|19.456013156476|0.00620000017806|0.542|0.417|0.67822|24|8|0.10444497142857|0.37564554285714|750|2007-02-18|-0.98519|2024-05-19|51.5|2024-05-26
2026-03-22 14:49:35|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|12.973888271854|33|1.5299279458124|0.2809|1|2|0.19949|14.01|-0.27811|20|-0.27810651638867|20|33.69|-0.05344|0.02788|0.067300479473497|0.17910847719088|52.488839604752|100.90187346119|178.24427469338|0.448|0.276|0.27615|29|9|0.0025063825569871|0.088348582755203|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2026-03-22 14:49:36|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-14.998571615159|1|1.9436905320287||1|0|0|7.75|1.02643|47|1.0264250878823|47|8.47|-0.01195|0.05242|0.040646371951737|0.12584474167669|149.98120652717|12704.437171594|1581.6326222783|0.572|0.368|0.13805|152|12|0.0063872282608696|0.10730326863354|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2026-03-22 14:49:37|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|1.7287496688655|29|0.49537509790984||0|0|-0.00735|2.7|1.11196|22|1.1119639402456|22|51.4|0.10572|0.38639|1.1119639402456|1.1119639402456|211.196|211.196|10.592389454405|0.2|0.2|0.56305|5|0|0.004224|0.1884210877193|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2026-03-22 14:49:38|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|-26.264493629386|67|3.2092124366289||0|0|0.47168|21.64|0.66166|51|0.66166327457797|51|44.67|0.09268|0.19032|0.077115747391868|0.17488411552032|100.79882099087|114.3388246|133.99380743526|0.5|0.333|0.36013|6|3|0.0035114071856287|0.11153182634731|55.819999694824|2024-10-20|-0.20992|2020-04-05|0.40532|2026-03-01
2026-03-22 14:49:39|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
2026-03-22 14:49:40|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|-30.38531206181|2|2.5417706109762||0|0|0.03534|22.11|-0.07078|41|0.26846415360089|29|44.13|0.3467|0.44756|0.58446202347327|0.80287708935388|333.50331766869|358.9067364765|65.029413559858|0.5|0.375|0.40978|8|3|0.0028492372881356|0.1359684180791|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2026-03-22 14:49:41|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|2.9230572557801|63|0.73739221079095|-0.1503|1|1|-0.15027|3.11|-0.00196|26|-0.0019607357317002|26|41|0.09472|0.16983|-0.14509623059442|-0.14509623059442|71.03749308|71.03749308|7.9498976994118|0.4|0.4|0.68674|5|2|0.00011344569288389|0.19843539325843|44.599998474121|2021-02-14|-0.27586|2024-05-12|1.14035|2025-01-12
2026-03-22 14:49:41|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|-29.592910380925|34|2.330629598277||0|0|-0.02165|26.43|-0.17189|12|-0.17189497347082|12|39.71|0.02629|0.07908|0.044540769038473|0.13048024883796|103.65562318433|212.25655367872|139.10526476408|0.542|0.375|0.24418|24|10|0.0022346247464503|0.080535801217039|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2026-03-22 14:49:42|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|-11.528867223209|13|1.7156890956383||0|0|0.52003|5.99|0.55202|40|0.55202212851955|40|35.2|-0.21416|0.16075|-0.029292261703933|0.40081635036463|3.8390067524385|290.52946917928|3.5939925141144|0.733|0.433|0.57396|30|15|0.013242612359551|0.18655707865169|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2026-03-22 14:49:44|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|84.365443585879|7|6.5395538416042|-0.1212|1|1|-0.12123|89.96|-0.21663|15|-0.21663486912189|15|40.37|0.0879|0.18026|0.171706205243|0.29419910847802|915.25385477838|2398.6204985097|16356.363115389|0.633|0.429|0.25749|49|24|0.0046267893145161|0.089438190524194|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2026-03-22 14:49:46|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|-166.63377297095|6|11.639592211019|0.149|-1|1|0.14899|131.26|-0.09702|31|-0.0970163616063|31|38.71|0.05322|0.09573|0.053473882907236|0.15148486425684|122.6392459936|190.43778384639|477.30907093395|0.714|0.429|0.21946|14|9|0.0041126691042047|0.068093180987203|195.61999511719|2026-01-25|-0.27734|2020-03-22|0.43216|2020-03-29
2026-03-22 14:49:47|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|-3.0661128939361|14|0.38537097577155||0|0|0.17701|1.79|-0.34699|11|-0.34699217009785|11|33.18|-0.28941|0.3701|0.15177592653257|0.37469182199909|-10.767542154849|2.0893158070236|8.182856968471|0.5|0.4|0.49169|40|10|0.010862126865672|0.15577270149254|146.16000366211|2021-08-01|-0.85498|2024-12-01|5.56701|2012-03-04
2026-03-22 14:49:48|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
2026-03-22 14:49:49|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
2026-03-22 14:49:50|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|-11.378916598234|20|1.2994065995835||0|0|0.33769|7.1|3.39236|52|3.3923613834338|52|21.5|0.06714|0.37867|0.51673593783612|0.92198574435481|705.92662495447|1104.3770718682|70.822944387039|0.643|0.357|0.39897|14|6|0.00919290625|0.18539628125|27.5|2021-11-21|-0.35443|2022-11-13|0.72656|2024-11-03
2026-03-22 14:49:51|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|-67.032568131943|40|5.6037882965204|0.4762|-1|1|0.47615|53.49|0.78639|148|0.78638909872171|148|40.3|0.06022|0.12217|0.11781843231161|0.26564975912652|466.11774319843|2865.8292903771|15732.353269363|0.705|0.432|0.24312|44|26|0.0041073399558499|0.076774867549669|128.61000061035|2025-02-09|-0.30102|2026-02-08|0.3|1992-11-01
2026-03-22 14:49:52|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-11.416306469741|4|1.7304355217028||0|0|0.26322|6.13|-0.42182|5|-0.42182074382751|5|30.63|-0.02562|0.09596|0.15175823491185|0.078719310043707|121.08686254853|72.810991111721|27.244444953071|0.5|0.438|0.38706|16|5|0.001771845841785|0.12126636916836|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2026-03-22 14:49:53|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|60.66869771778|37|4.7656526249937||0|0|0.2308|63.62|-0.12629|45|-0.12628578602454|45|30.2|-0.01595|0.04627|0.024631326311978|0.046495612104608|103.28730709643|150.3097601543|421.8832841761|0.574|0.393|0.18833|61|27|0.0017737965921193|0.060136645367412|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2026-03-22 14:49:55|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-30.23502972514|6|3.4667192029639|-0.0742|-1|1|-0.07418|22.01|-0.10293|21|-0.10293184554611|21|29|-0.0942|0.02471|-0.15060505526754|-0.10293184554611|71.91989604|89.707|98.302817458127|0.2|0.1|0.34148|10|2|0.0034305762711864|0.12842166101695|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2703|2025-08-10
2026-03-22 14:49:56|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|-665.28541852426|8|59.328476910429||0|0|0.06475|460.16|-0.03039|23|-0.030386461521185|23|49.13|0.05373|0.15772|0.164787519008|0.35278581110392|360.65744963062|1479.0869887167|6135.4667154948|0.792|0.5|0.28019|24|14|0.0052057082630691|0.084410101180438|713.00500488281|2026-01-25|-0.31566|2020-03-15|0.30256|2020-04-12
2026-03-22 14:49:57|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|-105.63597813994|20|11.036659054459||0|0|0.01682|72.5|-0.177|23|-0.17700091021309|23|47.6|0.1984|0.42435|0.74122620121702|0.74122620121702|497.36858546685|497.36858546685|286.22187216096|0.4|0.4|0.33721|10|0|0.0052447272727273|0.10463755555556|221.82989501953|2024-03-10|-0.39627|2025-11-09|0.34028|2025-06-01
2026-03-22 14:49:58|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|-7.5120342022141|2|0.98384468575187|0.0932|-1|1|0.09322|4.28|-0.34997|14|-0.34997034602547|14|53.88|0.16265|0.28655|0.29191631132311|-0.34997034602547|169.04170397223|65.003|23.542354994295|0.375|0.125|0.4837|8|3|0.0018505555555556|0.15159763888889|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2026-03-22 14:49:58|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|62.364818384962|15|5.8796288885103|-0.1884|1|2|-0.22544|63.39|-0.3316|4|-0.021493428742264|26|31.51|0.03258|0.14829|0.16515982128862|0.36460951742704|73.510353903978|1876.8538292919|4089.6775057909|0.642|0.396|0.30183|53|24|0.0045830878859858|0.094837820665083|84.349998474121|2026-01-11|-0.54945|2000-01-09|0.46124|2020-04-12
2026-03-22 14:50:00|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
2026-03-22 14:50:01|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|21.594919354388|32|3.0945091752204|0.2118|1|1|0.21176|30.9|-0.02795|24|-0.027948377576776|24|37.22|-0.0763|0.57367|0.3005205386695|1.0868643072871|-7739.5883590375|1298.7319680167|62.424241653597|0.6|0.418|0.49027|55|25|0.010924331087584|0.15417833012512|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2026-03-22 14:50:03|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|-28.085954189879|57|4.4411513012588|0.7761|-1|1|0.77614|13.94|0.45253|62|0.45253095426252|62|32.4|-0.00874|0.09324|0.051574221223638|0.11834194499847|81.32711625248|412.4644502388|74.665235797634|0.559|0.368|0.28637|68|32|0.0023838955289951|0.093902678176184|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2026-03-22 14:50:05|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|4.1141378645954|15|0.12862071180153|0.4549|1|2|0.01806|4.51|0.15883|35|0.15883194458473|35|75.2|0.2903|0.37477|0.15883194458473|0.15883194458473|115.883|115.883|13.167883879947|0.2|0.2|0.38349|5|1|-0.00072802564102564|0.12265476923077|40.25|2018-09-30|-0.37451|2020-05-17|0.77912|2025-12-07
2026-03-22 14:50:05|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|59.267416552059|32|6.3027710085461|0.2186|1|2|0.17372|69.32|0.17109|41|0.01987444147117|23|31.42|-0.05368|0.05394|-0.036544959094527|0.031162638177716|21.234916720759|81.792289821803|454.55737504803|0.576|0.394|0.28962|33|17|0.0039479494382023|0.096347574906367|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2026-03-22 14:50:06|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-8.9852514530822|51|1.1955199230188|0.4342|-1|1|0.43416|6.48|0.24532|15|0.24532400400095|15|24|0.05083|0.2963|0.44007308810834|0.59634764493504|1445.6687753464|835.30333637686|9.818181847081|0.55|0.35|0.41065|20|5|0.0034310566037736|0.1684701509434|111.19999694824|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2026-03-22 14:50:08|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|11.744914360673|22|1.9698830669138|-0.1947|1|2|-0.36996|12.04|0.20186|60|0.20186434608182|60|46.86|0.15665|0.33758|0.4522216173888|0.38041292184729|355.90613350581|213.41776362295|41.560235578959|0.571|0.429|0.32911|7|1|0.0031255300859599|0.12947114613181|75.919998168945|2021-03-28|-0.53776|2020-03-22|0.71895|2020-03-29
2026-03-22 14:50:08|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|7.615986380814|21|1.064006278405||0|0|-0.18605|8.75|0.79993|114|0.4491814496576|47|44.73|0.27719|0.46971|0.61113648880091|0.95675395347684|2791.6179583055|2511.1007354399|121.52778099716|0.667|0.4|0.37971|15|7|0.0054411866859624|0.13573968162084|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2026-03-22 14:50:09|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
2026-03-22 14:50:10|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|-79.363104711378|97|5.4598629180682|0.3788|-1|1|0.37884|65.16|0.23797|26|0.23796554489058|26|34.85|-0.02946|0.03715|0.019039658989346|0.085288219774798|79.489788440385|422.045222199|2088.4617324412|0.576|0.394|0.16905|66|24|0.0021617696160267|0.057802078464107|124.11000061035|2024-04-07|-0.27265|2008-12-21|0.28441|2009-08-09
2026-03-22 14:50:11|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
2026-03-22 14:50:14|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|1.38150451357|8|0.43446879626111|0.7975|1|1|0.79747|2.84|-0.49543|14|0.49054061524423|49|40.42|-0.10393|0.00109|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|15.664644487767|0.368|0.158|0.37037|19|6|0.0016830580645161|0.1192160516129|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2026-03-22 14:50:15|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-33.919013170108|20|2.7577039205147||0|0|0.04144|25.21|0.10035|57|-0.22362069639298|4|30.7|-0.08102|-0.00145|0.052388410969247|0.21891768647987|72.656421529492|174.75810401458|142.02816385618|0.55|0.3|0.28902|20|9|0.002446224328594|0.093029699842022|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2026-03-22 14:50:16|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|84.759015806157|20|3.4036618048488|0.5742|1|2|0.07399|94.64|0.09956|19|0.099558368706427|19|31.9|-0.04846|0.05514|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|412.19513572913|0.516|0.355|0.31158|31|14|0.0044384623015873|0.10557487103175|101.2799987793|2025-02-23|-0.32719|2008-10-12|1.00592|2025-01-19
2026-03-22 14:50:17|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
2026-03-22 14:50:17|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
2026-03-22 14:50:20|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|9.2666227230078|4|1.1202924447375|0.0564|1|1|0.05644|12.54|-0.25236|24|-0.25235674777832|24|41.82|0.14966|0.2788|0.14489859617963|0.16896823922437|482.27272363025|388.83442433784|2850.0000067733|0.471|0.333|0.32051|51|18|0.004402893258427|0.10868454588015|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2026-03-22 14:50:22|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|2.8080585716292|22|0.39993152839858|-0.2951|1|1|-0.29512|2.89|-0.68033|12|-0.15752390315901|17|30.79|-0.10942|0.00187|-0.031993405172631|0.061465731680082|6.3607459408943|121.5936523879|25.64330068783|0.651|0.372|0.35326|43|20|0.0029106542750929|0.11123595539033|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2026-03-22 14:50:23|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|-145.57280663784|1|8.4959358511232||1|0|0|114.97|-0.14221|6|-0.14220695166893|6|34.88|0.00544|0.06534|0.045272239732768|0.13838768444634|63.642856755723|411.28483815724|8331.1595375336|0.643|0.393|0.21036|56|27|0.0037096671786994|0.073127869943676|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2026-03-22 14:50:24|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-1.7786529506022|170|0.2162176517902||0|0|0.99874|1.15|-0.40024|19|-0.40024156689861|19|55.5|0.44988|2.61761|3.7165855690947|3.7165855690947|529.79259816|529.79259816|0.027420123418172|0.5|0.5|0.46204|4|0|-0.0031239641943734|0.21432286445013|9414|2021-02-21|-0.53866|2025-09-21|3.36879|2021-01-03
2026-03-22 14:50:25|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|-82.576600936771|3|7.0609801971079||0|0|-0.01335|61.49|-0.11239|28|-0.11238661753125|28|39.47|0.17659|0.32177|0.098108158754307|0.20417092347115|90.982845839351|182.53913631938|2311.6541238481|0.563|0.313|0.40598|32|15|0.0069554229249012|0.12943609486166|93.650001525879|2024-11-17|-0.55022|2009-03-08|0.81818|2003-10-12
2026-03-22 14:50:27|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
2026-03-22 14:50:29|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|-7.022833209858|8|0.61719436831796||0|0|0.33799|4.74|-0.03384|34|-0.033836575541253|34|38.25|0.03243|0.13011|0.11029701718704|0.083297914285658|177.22655954327|137.82623531986|35.346754847524|0.75|0.5|0.3121|12|5|0.0003543347639485|0.099548755364807|27.190000534058|2018-09-02|-0.31564|2026-02-08|0.40108|2023-06-11
2026-03-22 14:50:29|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
2026-03-22 14:50:30|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-38.344012057522|2|3.2396706858407||0|0|-0.01754|28.42|-0.00428|23|-0.0042780369036952|23|37.69|-0.01506|0.05368|0.08115793147136|0.10170254859226|387.43415002939|404.48755378324|568.40000152588|0.604|0.438|0.23539|48|19|0.0038164475138122|0.082390955801105|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2026-03-22 14:50:32|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|74.160235832915|54|7.9915887677719|1.0805|1|2|0.80486|98.87|-0.49631|9|0.79813357135844|57|29.87|-0.15083|0.26639|0.23258206148038|0.42847737710378|227.37552146198|459.69405959574|854.53764351274|0.467|0.333|0.4115|15|3|0.01141255489022|0.13869726546906|105.69000244141|2026-03-22|-0.61114|2021-09-19|1.14502|2020-05-10
2026-03-22 14:50:34|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
2026-03-22 14:50:35|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
2026-03-22 14:50:35|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|-93.060578878492|19|6.4621881092561|-0.0306|-1|1|-0.03056|73.86|-0.1826|14|-0.18259582664811|14|37.91|0.05083|0.11743|0.12294782493333|0.26971756131033|231.53516164859|503.98194149335|3052.0660447029|0.609|0.326|0.22439|46|26|0.0036164358683314|0.081029120317821|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2026-03-22 14:50:37|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
2026-03-22 14:50:38|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-49.722542426823|4|3.9041807326472|0.091|-1|1|0.09104|38.74|0.12841|41|0.1284087480895|41|29.06|-0.25015|0.42311|0.090004982242022|1.1004132861897|-245.0236486184|246.41436499075|2007.2540275292|0.469|0.313|0.3888|32|4|0.021274930332262|0.13480715969989|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2026-03-22 14:50:40|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|23.284572389312|27|2.8622988203394||0|0|0.31083|29.52|0.31258|100|-0.036988326921936|49|34.32|-0.00807|0.08998|0.14841795414896|0.22641414012871|955.02306057806|1769.3570220029|4472.7271643552|0.551|0.377|0.27231|69|23|0.0037236633249791|0.092910948203843|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2026-03-22 14:50:41|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|-38.154641418437|27|2.0422605855353||0|0|0.10384|34.09|-0.18264|15|-0.18263858686698|15|32.8|-0.0134|0.07034|0.022390944834057|0.11010586010241|52.253053659865|623.13781864822|1556.6209708622|0.778|0.481|0.21598|54|29|0.0031920589872009|0.074143194212576|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2026-03-22 14:50:43|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|-214.37144178091|3|15.641313214892||0|0|0.04955|159.8|-0.13916|5|-0.13916334553036|5|33.06|0.00043|0.05799|0.052462782442231|0.087598123788894|206.01066537145|252.8208953905|1304.4898208307|0.5|0.327|0.18876|52|19|0.0026074665891923|0.063544712376525|233.28999328613|2025-08-17|-0.24359|2020-03-22|0.27913|1999-04-25
2026-03-22 14:50:44|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-3.2271644437641|57|0.31874135164609||0|0|0.5234|2.24|-0.13169|26|-0.1316880930717|26|37.76|0.0406|0.1732|0.1420107083077|0.20667396823095|343.60724904104|1188.0060271948|0.99370065998223|0.548|0.387|0.31583|62|23|0.0013563078848561|0.097579390905298|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2026-03-22 14:50:46|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-16.997085069691|71|1.6006951249554|0.4858|-1|1|0.48584|11.8|-0.30015|20|-0.30014682943754|20|26.44|-0.0932|0.10772|0.089695777229079|0.16879523920726|39.206364954412|62.485249680918|64.026044467406|0.611|0.444|0.39977|18|6|0.0035083882783883|0.12484296703297|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2026-03-22 14:50:47|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|-35.318583205879|4|2.9841349707664|0.0237|-1|1|0.02369|26.38|-0.22334|5|-0.22334004752198|5|36.16|-0.02619|0.06084|0.049279847012508|0.14640718172769|85.01882637327|420.7333777093|692.38843981508|0.614|0.386|0.31822|44|20|0.004078964868256|0.10365727728984|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2026-03-22 14:50:49|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|-170.1061868405|19|24.00035657095||0|0|0.31151|98.11|0.29154|26|1.2587376721317|52|27|-0.05595|0.13784|0.13201818191673|0.18911529643891|206.38053751514|195.6407890888|501.58488389112|0.667|0.389|0.43224|18|7|0.00851|0.1356419047619|247.06350708008|2025-10-26|-0.43963|2018-02-04|0.6335|2016-09-04
2026-03-22 14:50:49|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|-73.724380506567|1|5.6347936039142||1|0|0|55.66|-0.20098|28|-0.20097621416452|28|34.06|0.01709|0.10076|0.104184901354|0.12540552906341|159.24534160487|150.49480150599|265.04761832101|0.5|0.389|0.27457|18|8|0.0039118760195759|0.087364518760196|108.41999816895|2024-09-22|-0.49875|2020-03-22|0.68234|2020-04-12
2026-03-22 14:50:50|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|-26.365497328335|3|2.3984990840138||0|0|0.05086|18.85|0.3593|44|0.92522787887305|49|47.23|0.22515|0.44036|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|63.361345820067|0.525|0.325|0.61097|40|17|0.016654315177155|0.21267783712322|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2026-03-22 14:50:52|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|-21.961833971528|2|2.2023946503095||0|0|0.01927|15.01|-0.24058|23|-0.24058074380926|23|37.48|-0.01|0.03617|-0.00041835653441628|0.083878877756079|38.163887289814|182.02567096585|398.14324415973|0.604|0.313|0.22388|48|25|0.0018993944444444|0.073284205555555|89.720001220703|2019-04-07|-0.18701|2025-11-02|0.33856|2020-04-12
2026-03-22 14:50:54|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-2.2238978557273|55|0.37256595864839||0|0|0.67751|1.09|-0.58584|14|-0.58583506798596|14|110.5|0.19863|0.27201|-0.58583506798596|-0.58583506798596|41.416|41.416|0.22567288475747|0.5|0.5|0.55358|2|1|-0.0136532|0.19665378181818|954.79998779297|2021-02-21|-0.31717|2025-03-09|0.52247|2025-04-13
2026-03-22 14:50:55|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
2026-03-22 14:50:56|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|-2.4461873114249|22|0.37455168396479||0|0|-0.36667|2.05|-0.30233|11|-0.30232561234205|11|29.17|-0.19883|-0.05582|-0.24793167974342|-0.26780359463647|10.033426557586|11.515467184191|12.576687412692|0.583|0.5|0.52063|12|5|0.0012563342318059|0.16297396226415|43.319999694824|2021-07-04|-0.50658|2025-10-26|0.65538|2021-07-04
2026-03-22 14:50:56|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|-44.014963929897|51|2.6116545415738|0.0933|-1|1|0.09327|35.97|0.82858|128|0.82857940126626|128|28.9|-0.03775|0.03633|0.048305634500986|0.16217005555359|90.170809027678|951.21783207848|9223.0775743781|0.515|0.338|0.22506|68|26|0.0036993449131514|0.070164947890819|51.909999847412|2024-11-17|-0.31212|1999-05-16|0.39276|2000-08-06
2026-03-22 14:50:58|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-39.987308068225|20|2.5222341587293||0|0|-0.1485|38.98|-0.12046|7|-0.12045961702479|7|39.57|0.00833|0.10259|0.041323027332801|0.13107172116927|134.92516776277|881.66053344315|2706.944305091|0.617|0.383|0.21032|60|26|0.0026041579607188|0.071661809444212|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2026-03-22 14:51:01|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|133.53257756381|21|11.403107272599|0.5464|1|2|0.43276|141.8|0.17794|14|0.17794134928651|14|32.92|0.03815|0.12376|0.14717949914665|0.25583231001163|285.70290382999|1455.8983552084|780.4072782408|0.541|0.377|0.24303|61|23|0.003219600591716|0.088665133136095|168.14250183105|2026-03-08|-0.375|2020-03-22|0.4416|2020-03-29
2026-03-22 14:51:02|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|-1.0158359482241|6|0.15374077482083|0.1102|-1|1|0.11018|0.6687|0.18431|9|0.18430780979284|9|42.67|0.39215|0.76558|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|1.4859999550713|0.611|0.389|0.50414|36|17|0.0047576573653472|0.17524432835821|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2026-03-22 14:51:04|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|209.99831771443|47|22.629841515656|0.68|1|1|0.68002|259.68|-0.07372|16|-0.073718169020329|16|37.91|0.03111|0.1344|0.0046993458767808|0.05672479670342|92.996478816345|153.4146930002|1588.2567988811|0.522|0.391|0.28691|23|9|0.0048329193899782|0.084434651416122|290.86999511719|2026-03-01|-0.33706|2024-08-04|0.49926|2008-11-30
2026-03-22 14:51:05|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-0.061911388602204|72|0.017753796131691|0.9964|-1|1|0.99638|0.0102|-0.37174|24|-0.3717351123575|24|27.06|-0.08224|0.02636|-0.0079570135945701|-0.040019558092014|33.587222772865|32.948214233117|0.075221239324625|0.625|0.5|0.40116|16|7|-0.0050290079365079|0.17646492063492|81.360000610352|2021-02-21|-0.83872|2025-08-24|0.95122|2024-12-22
2026-03-22 14:51:05|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|160.95817251451|25|22.47475804858||0|0|0.39287|200.17|0.77178|104|0.77177676850653|104|44.43|0.1853|0.41589|0.27199475180279|0.48903560382496|784.23401940868|2644.9246894125|2388.663430016|0.596|0.362|0.39377|47|19|0.0070840814393939|0.12589402462121|238.92999267578|2024-07-21|-0.47493|2000-10-08|0.74667|1995-03-12
2026-03-22 14:51:08|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-23.304455288829|128|1.9473182388749||0|0|0.69305|16.91|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|18788.887972743|0.639|0.389|0.34311|36|17|0.0068917357357357|0.1072101981982|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2026-03-22 14:51:09|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|-17.530018617686|20|1.1808840221408||0|0|0.15557|14.71|0.07398|25|0.073982787530173|25|36.47|-0.031|0.08453|0.019968108178907|0.17901923719576|-24.074522847139|293.30836626569|53.123870546894|0.763|0.395|0.34875|38|20|0.0037030889679715|0.12199834875445|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2026-03-22 14:51:11|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-10.459416503254|86|0.88842669488711|0.3551|-1|1|0.35507|8.21|0.17415|21|0.17415267192175|21|63.38|0.92443|1.08718|1.3680154335294|1.7573894787021|1811.4952564542|2234.9790954624|121.62963019477|0.625|0.5|0.33728|8|3|0.0034578040540541|0.11827652027027|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2026-03-22 14:51:12|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|-36.547781122375|5|3.5942602596842||0|0|0.14413|25|0.34528|25|0.3452799280322|25|42.88|0.0447|0.19223|0.21018739662657|0.21018739662657|124.77347658586|124.77347658586|108.74293279205|0.5|0.5|0.45183|8|3|0.0053217291066282|0.14329576368876|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2026-03-22 14:51:12|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|-8.8931832779729|54|0.90856108629981||0|0|0.64209|6.02|-0.18809|21|-0.18808781576448|21|41.88|0.2626|0.31724|-0.044262274317232|-0.18808781576448|89.27437596|81.191|59.960159400394|0.25|0.125|0.2698|8|2|0.0017922422680412|0.1061387371134|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2026-03-22 14:51:14|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-5.0870847522102|87|0.68192660264059|0.8543|-1|1|0.85429|3.06|1.29759|37|1.2975929115081|37|37.71|0.28035|0.4656|0.24958395455444|0.23651092597833|208.48308745701|150.36230098092|28.465115746786|0.5|0.357|0.35894|14|7|0.0025752117263844|0.13847293159609|65.986099243164|2021-11-28|-0.5258|2025-11-09|0.55963|2024-05-05
2026-03-22 14:51:15|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|2.8369535463278|4|0.70541387029812||0|0|-0.17365|4.14|0.77207|96|-0.095438185303157|58|44.23|0.00834|0.30485|0.44127930393325|0.42797453789075|1118.9815416083|384.57009956558|16.995072917717|0.615|0.385|0.45266|13|6|0.0057744982698962|0.15061811418685|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2026-03-22 14:51:15|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-6.7083580918191|27|0.82633484465301|0.5201|-1|1|0.52009|4.06|0.49524|60|0.49524496922632|60|37.88|0.06583|0.2797|0.27814858377513|0.63092510113073|70.877797719412|1485.4245838104|49.271845334391|0.692|0.385|0.45254|26|13|0.0058996241345203|0.16048335311573|31.5|2021-07-04|-0.5|2025-11-16|0.97293|2021-02-07
2026-03-22 14:51:16|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
2026-03-22 14:51:17|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|21.634147022258|12|0.53778414789471|0.1639|1|2|0.01396|23.25|-0.15284|26|-0.19927539180887|16|35.26|-0.00437|0.06986|0.0043219959794109|0.10410665070572|53.743526786566|166.11320480639|177.48091086232|0.63|0.296|0.29052|27|14|0.0033024299065421|0.10404360332295|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.39732|2025-09-28
2026-03-22 14:51:19|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|96.05753720002|7|6.9691754767925|-0.1176|1|1|-0.11764|105.38|-0.18498|16|-0.18497990987387|16|40.53|-0.00986|0.06737|0.024912743725116|0.11670309886837|22.606609806069|275.97963303208|13510.256553684|0.623|0.377|0.20677|53|24|0.0033799350046425|0.068413393686165|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2026-03-22 14:51:21|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|46.496435299006|46|7.2478554598203|5.0483|1|2|4.63496|65.76|-0.12972|28|-0.097066514372025|47|40.78|-0.05438|0.07367|0.066066053065491|-0.00050293067364249|117.17152180296|88.10544836213|262.9348322048|0.667|0.444|0.43592|9|3|0.0063656553398058|0.12646415048544|72.900001525879|2026-03-22|-0.20343|2022-02-20|0.48258|2020-11-08
2026-03-22 14:51:21|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|-59.409245017578|13|3.4814360857822|0.0422|-1|1|0.04222|49.19|-0.04644|18|-0.015916343115629|22|32.5|-0.05507|0.05737|0.050295007932237|0.1155826146826|111.35648688256|351.98668574426|3564.4926664259|0.519|0.37|0.25244|54|17|0.0037714035087719|0.082383537068478|61.689998626709|2025-09-21|-0.44189|1999-08-08|0.3663|1998-11-08
2026-03-22 14:51:23|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|-5.7885533873191|14|0.76805111778943|0.2345|-1|1|0.23448|3.33|-0.26492|29|-0.76407968105883|59|28.35|-0.07169|0.02741|-0.021190813110431|0.12152086435186|-0.2549543858837|55.27025384142|21.142856658451|0.635|0.385|0.36435|52|24|0.0037279219905851|0.11811478143914|161.64999389648|2018-01-21|-0.536|1997-10-19|1.85827|2024-09-15
2026-03-22 14:51:24|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-1.0369356109103|19|0.14631187364129||0|0|0.60638|0.555|0.12173|9|0.12173101246175|9|28.66|-2.51625|2.60824|4.5506351281903|8.8908394873447|-56665.970667893|45761.746429231|0.58608044253468|0.517|0.276|0.84653|29|10|0.085298504122497|0.21253975265018|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2026-03-22 14:51:26|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|87.353904935566|38|6.2629253645998||0|0|0.0714|91.98|0.15445|77|0.15445231078365|77|34.61|-0.02597|0.04397|0.081216276594465|0.15511428006696|227.75818552216|335.85844799993|738.20227187265|0.515|0.333|0.24014|33|11|0.0030825021204411|0.076553927056828|108.91999816895|2026-02-08|-0.33134|2020-03-22|0.34155|2020-06-07
2026-03-22 14:51:27|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|-99.301633280354|86|7.5585867709615|0.6105|-1|1|0.61046|70.71|0.29036|60|0.2903611787319|60|28.44|-0.05833|0.03158|-0.017544862207557|0.11546241258249|14.128581281401|352.3125012311|3500.4950372346|0.574|0.352|0.27823|54|17|0.0046743738433066|0.094129518815546|228.07000732422|2024-08-04|-0.49661|2009-02-15|0.29461|1999-04-25
2026-03-22 14:51:28|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|-129.77894247364|7|6.6913148190936|0.0857|-1|1|0.08569|107.76|0.32845|28|0.32844904180241|28|30.38|0.00664|0.07093|0.092524883747811|0.19645733200458|284.9005264328|1545.7760806159|17959.999642372|0.617|0.417|0.19622|60|25|0.0040678239475123|0.065767392017496|139.28999328613|2026-02-08|-0.31591|2004-10-31|0.3154|2008-11-30
2026-03-22 14:51:30|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|4.7848501577624|7|0.57142378912786|-0.077|1|2|-0.24548|5.01|0.23256|129|-0.14213708029918|22|30.91|-0.1243|-0.0198|0.019745339117986|-0.14213708029918|102.43847408853|85.786|50.63572663085|0.273|0.091|0.18102|11|3|-0.00029554913294798|0.074757572254335|11.39999961853|2021-06-13|-0.40265|2025-03-02|0.25047|2026-02-08
2026-03-22 14:51:30|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-19.915994574634|7|3.1669815149598|0.2392|-1|1|0.23922|9.7|-0.23835|24|-0.23835124406645|24|34.75|0.01705|0.1306|-0.14858408074698|-0.34285905482767|-10.391044645104|26.898499582908|4.9692622750589|0.75|0.375|0.68719|8|5|0.0014758450704225|0.2223689084507|1029.8000488281|2021-02-21|-0.45029|2024-08-11|1.0518|2025-01-05
2026-03-22 14:51:32|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-7.3315947991369|114|0.80590691031028|0.7867|-1|1|0.78674|4.92|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|27.71831028898|0.667|0.389|0.24921|18|8|1.5115131578948E-5|0.086047680921053|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2026-03-22 14:51:33|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-1.6362013568814|6|0.18436041922376||0|0|-0.03571|1.16|-0.25635|25|-0.25634718782977|25|48.3|0.41364|0.64573|0.19947668318907|0.11586538764752|120.6964792301|83.2211590833|50.434782203069|0.4|0.3|0.53978|10|2|0.0059956967213115|0.17317790983607|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2026-03-22 14:51:33|WEEKLY|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|-1.1711071553124|136|0.1333267118264|0.9839|-1|1|0.98389|0.9981|||-0.25634718782977|25|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
2026-03-22 14:51:34|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
2026-03-22 14:51:34|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-87.914041384604|55|7.0843974886779|0.4028|-1|1|0.40279|81.8|2.88218|111|2.8821754055507|111|27.5|0.02634|0.08367|0.14247734641635|0.21695088050789|142.68093654181|177.57565659184|204.60231112645|0.636|0.455|0.23883|22|10|0.0023935053110774|0.071762701062215|182|2025-06-08|-0.25681|2025-11-02|0.23361|2017-03-19
2026-03-22 14:51:36|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
2026-03-22 14:51:36|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|-0.9531780153094|5|0.089209337021849|-0.1164|-1|1|-0.11644|0.7095|-0.43259|27|-0.43258927578334|27|28.44|-0.10289|0.01808|-0.10704188463201|-0.087413521498117|12.093459831194|33.034585134932|7.5079368158963|0.5|0.278|0.39829|18|8|0.0011864147286822|0.14302282945736|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2026-03-22 14:51:37|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|17.026702278466|10|3.5539043400886|-0.1479|1|2|-0.21745|17.67|3.64873|101|3.648733918158|101|39.15|0.10085|0.20978|0.16091511986112|0.26419862306676|182.00693005872|515.66263230951|16.257245081782|0.525|0.361|0.32364|61|24|0.002716178556529|0.11560329161452|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2026-03-22 14:51:39|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-24.546522689966|5|1.5893575592531|-0.0468|-1|1|-0.04676|19.7|0.87824|80|0.87824339670984|80|33.06|-0.03143|0.11919|0.10440251503058|0.12997587765963|195.7168087741|202.22034881115|737.82772284725|0.542|0.417|0.24778|48|17|0.0037435763670647|0.078518240100566|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2026-03-22 14:51:40|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.6645039097408|17|0.34793345113574|-0.0227|1|1|-0.02273|1.72|-0.32383|64|-0.32382557092851|64|30.69|-0.13233|0.01534|-0.0093588220951715|0.075911483546165|4.612254505554|45.803618286784|14.18556724627|0.551|0.367|0.37927|49|20|0.0028104802631579|0.13172528289474|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2026-03-22 14:51:42|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-1.3618058351785|9|0.23126861744822|0.5188|-1|1|0.51885|0.6255|0.43203|31|0.43203340538899|31|33.56|0.00655|0.07229|0.073155180824643|-0.0098598446170372|85.460887023995|48.02301158361|1.7491612212643|0.5|0.389|0.38322|18|9|-0.0026964215686275|0.12579735294118|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.71105|2025-07-27
2026-03-22 14:51:43|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|41.757134293428|19|0.57228887911931|0.424|1|2|0.0178|43.45|-0.06258|38|-0.062580949574953|38|40.18|-0.03798|0.06415|0.01140979945748|0.096391377204392|36.276005713053|264.43416967518|504.6457897271|0.615|0.308|0.31217|39|16|0.0042088832807571|0.11977912302839|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2026-03-22 14:51:45|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|37.999632615138|4|1.9241105740402|-0.051|1|1|-0.05102|41.48|-0.05458|17|-0.054575389000875|17|39.54|-0.06068|-0.01679|-0.017858807347681|-0.0059077471885689|89.411337646117|97.069428686815|265.55697724803|0.385|0.231|0.15554|13|4|0.0025707930367505|0.056501295938104|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2026-03-22 14:51:45|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|1.9056589717258|2|0.37056370196775|0.2815|1|2|-0.04667|2.86|-0.44088|79|-0.44087839524967|79|38.12|-0.19824|0.16663|-0.077587033993375|-0.072459814478982|17.650409848304|24.018910393226|10.957853844042|0.647|0.471|0.42928|17|7|0.0046218952234206|0.14961335901387|41|2014-02-09|-0.78877|2024-05-12|2.04491|2020-05-10
2026-03-22 14:51:46|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|151.67074067727|23|11.525935098017|0.2265|1|1|0.22651|156.92|-0.29415|28|0.10609965190682|30|22.48|-0.24971|0.05549|0.056674146284124|0.32093355908355|1.5412004776429|73.347283828878|1730.099266249|0.609|0.391|0.41165|23|12|0.012240890538033|0.13710692022263|191.5|2026-01-25|-0.55317|2021-08-15|1.79848|2019-01-13
2026-03-22 14:51:48|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|-22.300364970649|21|1.9799555524439|-0.2205|-1|1|-0.22052|20.7|0.08667|13|0.08667418521666|13|24|-0.07955|0.05122|-0.061870196463846|0.1231089097537|12.75596892204|146.31325831827|215.17672566725|0.75|0.5|0.35193|12|8|0.0064665909090909|0.12782694805195|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2026-03-22 14:51:48|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|1.3946910526694|29|0.30730846035327|0.2284|1|2|0.17829|1.52|-0.65004|22|-0.45773310894443|17|33.24|-0.14212|-0.03519|-0.11304718907793|-0.17443284545535|10.727838456423|16.140441518003|10.066224784946|0.647|0.471|0.48379|17|7|0.0021656492411467|0.15024600337268|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2026-03-22 14:51:49|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
2026-03-22 14:51:50|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
2026-03-22 14:51:51|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|101.14238215034|46|12.618001708145|0.0958|1|1|0.09577|104.92|-0.23421|12|1.8354654293363|131|40.67|0.18627|0.24947|0.25564743600558|0.62570367065013|198.36064681886|462.91396286279|867.10739554705|0.778|0.444|0.29865|9|7|0.0071391484184915|0.098576180048662|141.89999389648|2026-02-15|-0.16683|2018-10-28|0.19949|2024-11-10
2026-03-22 14:51:53|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|11.576279307325|25|0.85660624953524|0.4309|1|1|0.43088|14.18|0.30651|67|1.8555737321456|60|35.69|-1.39258|-1.05306|0.19748118069156|0.45824329719449|95.12999111343|1152.779128103|35450.001555309|0.564|0.333|0.39981|39|15|0.026482146892655|0.12653988700565|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2026-03-22 14:51:54|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|-5.9657793243964|6|0.74895939297062||0|0|0.00915|4.33|0.25245|26|0.25245206768546|26|34.13|-0.26326|0.08567|-0.091375588614065|-0.091375588614065|56.833976539799|56.833976539799|22.717733709506|0.5|0.5|0.41574|8|1|0.0034444604316547|0.15543449640288|41.840000152588|2021-01-24|-0.56812|2022-11-13|1.33193|2025-08-17
2026-03-22 14:51:55|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
2026-03-22 14:51:56|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|-15.016329919684|6|1.8721101003846|0.2454|-1|1|0.24541|8.64|0.47131|23|0.47131369240756|23|34.6|-0.03564|0.15626|0.24969542775264|0.24969542775264|211.10746016185|211.10746016185|29.896195354213|0.4|0.4|0.54082|10|3|0.0044389458689459|0.18438663817664|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2026-03-22 14:51:57|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-0.5470350743358|103|0.18066169151083|1|-1|1|0.99995|0.005|-0.16161|12|-0.16160672891629|12|33.42|-0.48154|0.28057|1.9028180819422|2.6731872930802|3331827.9508279|877863.72252918|0.047619046554667|0.789|0.526|0.67404|19|8|0.013508005427408|0.22546545454545|2176|2021-06-27|-0.9|2025-04-06|6.21429|2010-11-14
2026-03-22 14:51:58|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|-319.39995673154|1|21.773320843295||1|0|0|250.02|0.28684|37|0.28683932735668|37|35.03|0.09302|0.19053|0.23683762365317|0.35901348194397|259.80645752848|551.93894619187|1242.6441045913|0.45|0.325|0.26314|40|13|0.0038840471092077|0.087126723768737|319.67498779297|2026-02-15|-0.30769|2020-03-22|0.33366|2020-11-08
2026-03-22 14:51:59|WEEKLY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|33.261625987597|35|0.21978952238881|0.2619|1|2|0.24323|33.99|||0.28683932735668|37|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
2026-03-22 14:52:00|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|-25.963621617835|52|2.4562071169356|0.2841|-1|1|0.28412|18.57|0.09405|32|0.094053206903975|32|41.75|0.02142|0.11598|0.14442473824605|0.20825795705741|282.27709365844|371.50516495924|352.37191199305|0.536|0.393|0.29454|28|11|0.0031775983606557|0.097453393442623|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2026-03-22 14:52:01|WEEKLY|01479|961108|/equities/viewray-inc|R2000GROWTH|-0.13783219833636|35|0.045444066088372||0|0|0.9994|0.002|-0.19777|21|-0.19777259841847|21|21.94|-0.2218|-0.06038|-0.2354826863945|-0.11361971321368|-1.0745069596965|18.32124775148|0.03200000151984|0.667|0.5|0.36682|18|5|-0.0055501398601399|0.16769314685315|13.210000038147|2018-07-29|-0.83778|2023-07-23|1|2024-01-21
2026-03-22 14:52:02|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|-1.4245118411683|33|0.19233728158154|0.4102|-1|1|0.41015|0.7786|0.43478|37|0.43478262747468|37|41.21|-0.0589|0.08541|0.076153504790824|-0.0095716148903479|62.317648041303|11.114352423815|0.13424137542988|0.625|0.354|0.49931|48|26|0.0018726766169154|0.15460384577114|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2026-03-22 14:52:04|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
2026-03-22 14:52:04|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-2.4816876491582|50|0.3773775397376|0.741|-1|1|0.74095|1.36|-0.41406|7|-0.41406250249461|7|59|0.07652|0.09961|-0.12631176361663|-0.2750365774165|59.288529248468|50.62463006|3.2458233049589|0.75|0.5|0.45796|4|3|-0.0050569824561404|0.15362273684211|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2026-03-22 14:52:05|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|-21.521956790906|71|1.7955473945642||0|0|0.27955|16.52|-0.35208|47|-0.35207683807187|47|46.25|-0.12854|-0.02124|0.10375091408473|0.028634706233981|124.36472665517|93.570631747174|88.106669108073|0.5|0.375|0.35054|8|3|0.0017706363636364|0.11081079545455|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2026-03-22 14:52:06|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
2026-03-22 14:52:07|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|13.762140553699|9|3.7317968125633||0|0|-0.34314|16.75|1.36667|26|1.3666665754201|26|21.88|0.26436|0.64692|0.87511698222125|1.3431983075871|856.79147423491|1434231.3594371|176.31578947368|0.612|0.429|0.4386|49|12|0.020045694444444|0.14698344444444|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2026-03-22 14:52:09|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-9.1391271033857|4|1.9880423439534|0.5413|-1|1|0.54133|2.83|-0.52291|25|-0.52291098185287|25|32.05|-0.00716|0.1185|0.094703857480699|0.091443719367685|118.87067148716|89.286330259683|10.024796208275|0.591|0.364|0.37864|22|11|0.0015758757062147|0.1191229519774|151.43989562988|2021-03-07|-0.46198|2025-03-09|0.70868|2020-04-12
2026-03-22 14:52:10|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-4.3701404917399|1|0.5600468115065||1|0|0|2.49|0.20068|31|0.20068212804511|31|59.67|0.07319|0.20319|-0.1401093766143|0.104854139679|13.056258368774|104.45006695019|14.228571483067|0.667|0.5|0.52853|6|2|0.00089097765363128|0.16012310055866|28.239999771118|2021-06-27|-0.42222|2024-05-12|0.57906|2020-04-12
2026-03-22 14:52:11|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|37.708576592969|46|2.4827842230052|0.4859|1|1|0.48587|40.49|-0.21598|5|-0.04737150567368|18|34.04|-0.09194|-0.02487|-0.055593413972462|-0.0015788189991554|42.249153112008|92.449260524384|352.0869711171|0.565|0.391|0.1956|23|11|0.0025415942028985|0.064727693236715|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2026-03-22 14:52:12|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|86.72792334572|31|7.4956221723093||0|0|0.0596|106.31|0.00828|14|0.0082785679746256|14|42.74|0.01056|0.09665|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1648.2170651522|0.522|0.348|0.26737|23|10|0.0042248568608095|0.086211727541955|115.33000183105|2026-03-01|-0.26355|2018-10-07|0.30556|2009-06-14
2026-03-22 14:52:13|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-15.090720735889|67|1.4019069946148|0.5998|-1|1|0.59985|10.54|0.1563|53|0.15629897081287|53|42.13|0.32851|0.51557|0.71903438964147|0.76189608914069|543.67816661863|351.30633218012|50.795180539051|0.625|0.5|0.48888|8|3|0.0040136724565757|0.15065191066998|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2026-03-22 14:52:14|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|1.1255331287711|31|0.41197719423181|1.4502|1|2|0.86325|2.18|0.87014|63|0.079041894282637|35|29.56|-0.07789|-0.00548|0.14557373660338|-0.18201542807449|104.99638589298|32.427453954608|7.2666668891907|0.667|0.444|0.63188|9|6|0.00010067567567568|0.197945|117.44999694824|2020-12-13|-0.52727|2024-08-04|0.81592|2025-08-24
2026-03-22 14:52:15|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|-1.1820823571481|51|0.21469412318196||0|0|0.76847|0.5742|-0.25301|19|-0.25301202742762|19|45.25|0.12374|0.20174|0.1877895128201|0.51010776925849|76.063332830454|183.50895919775|5.3117479393887|0.583|0.333|0.37648|12|6|-0.0015132546374368|0.11989827993255|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.6087|2025-08-24
2026-03-22 14:52:16|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-1.03975573582|60|0.31308524630153||0|0|0.99921|0.02|0.21963|30|-0.37971015598463|19|35|0.46793|0.57125|0.85929815683446|1.1791341759206|282.78726756267|231.86316142|0.0051813470344482|0.5|0.333|0.53459|6|3|-0.016299739776952|0.23504066914498|2651.99609375|2021-02-14|-0.86667|2025-07-27|0.58989|2022-03-20
2026-03-22 14:52:16|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-23.665839136069|19|2.0036131343661||0|0|0.07302|17.52|-0.16568|18|-0.16567880585934|18|31.57|-0.12284|0.06686|0.098705468201039|0.2135119282585|107.77876318768|187.66053044807|264.85262379385|0.5|0.357|0.31952|14|3|0.0055874130434783|0.11238754347826|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2026-03-22 14:52:17|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-30.10241426472|58|1.8445713979161||0|0|0.14508|25.81|-0.06527|13|-0.06527197908107|13|32|-0.00536|0.06379|-0.038093554941172|-0.083142105352446|60.267306100334|66.802313384645|67.921051226164|0.6|0.4|0.27686|10|3|0.002987824933687|0.10788612732095|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2026-03-22 14:52:19|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
2026-03-22 14:52:19|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|-20.296038475642|1|1.7486794283024||1|0|0|14.43|0.11515|20|0.11514689127589|20|36.88|-0.05316|0.05377|0.1848129986921|0.2080085574197|133.50594255471|119.71157748151|75.907417840281|0.5|0.375|0.54903|8|3|0.0046653220338983|0.16218345762712|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2026-03-22 14:52:20|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
2026-03-22 14:52:21|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|17.301555794123|38|1.3386481067725|0.0655|1|1|0.06554|21.46|0.09822|18|0.09822443240513|18|45.31|0.05411|0.15335|0.16360546754698|0.27823406708448|168.28042136564|222.97223460656|132.38741700503|0.538|0.385|0.23659|13|4|0.0025545207667732|0.084505926517572|22.110000610352|2026-03-22|-0.47767|2014-10-12|0.38903|2020-03-29
2026-03-22 14:52:21|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-2.8993480095732|20|0.50644933811386||0|0|0.52124|1.24|-0.03141|25|-0.031406612769239|25|32.71|-0.03467|0.06454|0.088404426212735|-0.077566749690127|136.57475545653|84.87463593|4.747319945236|0.357|0.143|0.33353|14|3|-0.0025420754716981|0.10797809224319|42.270000457764|2018-01-07|-0.40323|2025-11-09|0.52312|2020-04-12
2026-03-22 14:52:23|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-29.330209593543|3|3.686736378593||0|0|0.15449|17.24|2.00711|30|2.0071144766506|30|35.22|-0.03169|0.10435|0.12227659130295|0.15273245528142|200.06954705267|306.03334782149|90.736840900622|0.515|0.397|0.32422|68|29|0.0031234334584898|0.11275400083438|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2026-03-22 14:52:25|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|488.54644782057|97|29.035906722081|0.873|1|2|0.83597|531.11|-0.18141|4|0.21215474195467|92|42.57|-0.05173|0.0469|0.08145991841836|0.24908915047427|141.56765256229|459.37978377239|3417.6961818231|0.522|0.348|0.22954|23|7|0.0045223813953488|0.073638539534884|589.16497802734|2026-03-08|-0.32544|2020-03-22|0.29564|2020-03-29
2026-03-22 14:52:26|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|-37.047282316897|5|3.0107606578582|0.0494|-1|1|0.04938|27.72|-0.1501|13|-0.15010204954081|13|28.7|-0.2166|-0.14325|-0.1777393500832|-0.17902653633173|35.053278606388|42.365065211187|76.999998092651|0.5|0.4|0.35471|10|5|0.0016896219931271|0.10527027491409|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2026-03-22 14:52:26|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|190.47883011103|45|18.412166828273|0.281|1|2|0.21079|200.35|0.82312|55|0.8231235434341|55|36.2|0.05269|0.16344|0.031609191881523|0.091617208369228|69.303270618917|214.20302992536|1877.6945142544|0.477|0.292|0.27032|65|22|0.0035031914893617|0.086686161869003|247.21000671387|2026-03-08|-0.48402|2008-11-09|0.67115|2020-04-12
2026-03-22 14:52:28|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|30.195878882409|31|2.7377501227982|-0.0463|1|2|-0.08351|34.02|0.15073|30|-0.14781803443746|14|31.54|-0.04724|0.02156|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|152.55606108374|0.6|0.4|0.22978|35|15|0.0024731922398589|0.077488280423281|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2026-03-22 14:52:30|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|22.436418609785|6|2.7050744780996|-0.0331|1|2|-0.09828|26.7|-0.32365|13|0.072736752760515|47|32.57|-0.11891|-0.04741|0.10544815069593|0.072736752760515|113.71218867347|107.274|59.333335028754|0.429|0.143|0.41847|7|3|0.0011536909871245|0.10991549356223|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.56511|2024-05-12
2026-03-22 14:52:30|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
2026-03-22 14:52:31|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|24.700164089686|20|1.4352058598169|-0.025|1|2|-0.10366|26.2|0.09812|80|1.975504265952|106|34.1|0.00408|0.0897|0.036520469843533|0.12749746426076|37.3287691905|96.704934591811|277.80724675199|0.561|0.268|0.33585|41|18|0.0038143683839097|0.1054318136909|57.048641204834|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2026-03-22 14:52:32|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|-10.457717891194|89|0.93923926209675||0|0|0.49934|7.54|-0.02017|29|-0.020169126106087|29|37.5|0.06694|0.15698|0.16271331462197|0.35950187930158|152.60602784123|205.94954151569|74.285716701779|0.625|0.375|0.15909|8|4|0.00032036082474227|0.065614201030928|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2026-03-22 14:52:33|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|-16.31051568714|73|1.0500595312725||0|0|0.33333|13.8|0.00336|48|0.0033617408938347|48|48|0.01958|0.29931|0.32095143435805|0.32095143435805|291.08022582884|291.08022582884|71.539655447225|0.5|0.5|0.22247|8|1|0.002108201754386|0.076509714912281|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2026-03-22 14:52:34|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|-16.614043684366|1|0.73299788487047||0|0|0|14.14|0.05628|53|0.11329113545851|52|70|0.09933|0.15797|0.20950390067273|0.35185245994806|279.35218350266|458.08738877603|1262.5000252788|0.5|0.333|0.18792|30|12|0.0020019761904762|0.061594971428571|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2026-03-22 14:52:36|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-9.9838933103234|20|0.91046449717383|0.2193|-1|1|0.2193|7.12|0.05678|23|0.056778651752069|23|39.76|0.07395|0.19155|0.10529637573736|0.12176899671845|440.24932223351|346.45047190431|24.765216993249|0.632|0.395|0.25942|38|19|0.0011841437908497|0.08428831372549|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2026-03-22 14:52:37|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|12.564733635164|72|2.0030800429653|1.1673|1|1|1.16726|18.4|-0.42809|9|0.44436837076168|30|57.29|0.79833|4.85938|6.4503237062115|10.603653095124|8149.2822484656|7625.0108098989|424.64802310123|0.714|0.429|0.47807|7|3|0.13022612288136|0.21412425847458|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2026-03-22 14:52:38|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|-10.571138706613|4|1.1570461878539|-0.0289|-1|1|-0.02886|7.13|-0.61204|22|-0.61204299106393|22|32.72|-0.05766|0.03712|0.050800256330809|-0.13352151715047|51.640310425559|20.592661793827|1.2963636571711|0.556|0.333|0.46757|18|10|0.0010057094594595|0.14813626689189|1713.75|2018-07-15|-0.83178|2023-07-02|0.98735|2024-02-04
2026-03-22 14:52:39|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|-556.35685203406|6|40.802552741566|0.0507|-1|1|0.05068|441.16|1.49624|116|1.4962435501803|116|38.15|-1.23887|1.68231|-0.011991740119776|3.2031885770841|3660328.7800674|66716.642134036|4478.7815896133|0.846|0.5|0.45965|26|14|0.040618856569709|0.13755069207623|615|2025-12-28|-0.81111|2009-03-01|31.57426|2011-05-22
2026-03-22 14:52:40|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|2.3793050705767|22|0.54837762847552|0.7163|1|1|0.71628|3.69|0.50425|17|0.50425297025798|17|40.23|0.2918|0.52262|1.2277745008551|1.2901019547566|475.56089579626|248.18692569241|29.520000457764|0.462|0.385|0.46976|13|4|0.0072070404411765|0.15577511029412|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2026-03-22 14:52:41|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
2026-03-22 14:52:42|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|-0.64140034036464|62|0.095473910171449|0.6957|-1|1|0.69569|0.3317|0.26026|25|0.26026135076021|25|40.41|0.03006|0.19062|0.22203933149061|0.31774406381536|233.02921849152|439.94712424366|2.2113333145777|0.719|0.406|0.54541|32|15|0.0048010413589365|0.16641872230428|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2026-03-22 14:52:43|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|48.467203658399|37|7.5803706319768|1.1632|1|1|1.16317|58.73|-0.16036|32|-0.16036041670927|32|33.62|-0.04243|0.19259|-0.043364328349689|-0.10476187840224|15.73499508916|10.95852861366|23.729292744338|0.517|0.379|0.48114|29|11|0.0068910089020772|0.17030579624135|253.5|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2026-03-22 14:52:44|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|11.598125278514|36|2.5537121170072|0.7531|1|2|0.5056|12.09|-0.27994|22|-0.27994229513358|22|34.93|-0.04319|0.10508|0.17508698594018|0.39909885973707|80.686118449879|417.73897262465|518.1502405848|0.655|0.345|0.48032|29|14|0.0073064408396947|0.15812696564885|20.340000152588|2026-01-25|-0.37716|2015-06-21|0.78947|2008-12-21
2026-03-22 14:52:46|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|-14.562541904157|80|1.6828025168496|0.6626|-1|1|0.66258|10.73|0.28622|61|0.28622406621909|61|37.39|0.05558|0.12811|0.1140331764814|0.14765860598587|1411.3305989438|1198.1156392354|320.29850291632|0.629|0.435|0.23729|62|27|0.0024885607008761|0.080956883604506|44.509998321533|2024-08-25|-0.41897|2020-04-05|0.62611|2020-04-12
2026-03-22 14:52:48|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|4.1976806368006|25|0.46069576604447|-0.1721|1|1|-0.17209|5.34|0.87619|166|-0.12791584164598|6|54.2|0.12825|0.19087|0.37413731996339|-0.12791584164598|163.61877752|87.208|2.1628190703102|0.4|0.2|0.62274|5|2|-0.0036716610169492|0.19525549152542|557.20001220703|2020-12-06|-0.65432|2023-10-22|0.53415|2025-08-17
2026-03-22 14:52:49|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|6.6914560155183|7|0.63618129637144|0.2721|1|2|0.01175|8.61|0.307|65|0.57499508930052|17|32.64|-0.10095|0.05938|0.027289272360819|-0.017063951255728|42.721438920878|68.035063926992|35.874998569489|0.727|0.364|0.52967|11|6|0.0039089589041096|0.15846312328767|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.87859|2025-08-10
2026-03-22 14:52:49|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|-14.14164608952|20|1.4247152614481|0.3231|-1|1|0.32308|9.46|-0.12198|3|-0.1219759119851|3|37.71|-0.12254|0.08099|0.037847895460346|0.14734337405558|44.356474194706|169.26372983416|96.236013342515|0.625|0.458|0.29435|24|11|0.0037335064935065|0.10910958874459|30.760000228882|2023-07-23|-0.35776|2026-03-01|2.00406|2015-10-25
2026-03-22 14:52:50|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-5.1618688977748|82|0.64895628813206|0.6252|-1|1|0.62516|3.01|-0.19722|25|0.058164363175062|26|36.33|-0.0412|0.04547|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|17.705882296843|0.444|0.25|0.31473|36|13|0.0017392944564435|0.11510428365731|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2026-03-22 14:52:53|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|302.54002898577|123|33.520754524427|2.6599|1|2|2.37608|325.69|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|10438.782512425|0.547|0.387|0.35117|75|28|0.0058784874675886|0.11132368625756|412.60000610352|2025-11-02|-0.46783|1995-04-02|1.83019|2000-01-02
2026-03-22 14:52:54|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-4.9327752544177|6|0.70425840065521|0.1505|-1|1|0.15047|2.71|0.28976|27|0.28975534433452|27|32.64|0.09493|0.26717|0.34694166595534|0.36932861435554|610.06459729924|316.05793641866|20.734507279446|0.643|0.429|0.68331|14|6|0.0070906493506494|0.2089633982684|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2026-03-22 14:52:55|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|-98.920929095451|8|9.8553098510717||0|0|0.18375|70.81|-0.07957|36|-0.079566492934699|36|34.09|-0.06959|0.03908|-0.027372969477068|0.042580677371281|6.0851394729339|128.26143914044|3978.0898144233|0.586|0.386|0.27362|70|24|0.0038095194316757|0.091365946510656|145.25|2025-11-02|-0.42368|2008-11-16|0.6696|2008-11-30
2026-03-22 14:52:57|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.0015315244324175|258|0.032738930749236||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|0.40753480106101|0.31633618037135|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2026-03-22 14:52:57|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|2.8327455429017|2|0.70241817143959|0.3682|1|2|-0.00601|4.96|-0.01837|42|-0.48760846637039|8|34.22|0.95328|1.13911|1.7506329875046|2.1928830544828|650.01989341037|662.18421748558|51.134022017293|0.556|0.444|0.34785|9|3|0.026653300970874|0.1417467961165|349.39999389648|2021-02-14|-0.52882|2022-05-15|9.01025|2019-08-18
2026-03-22 14:52:59|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|5.1691914733078|29|0.96247378191155||0|0|0.14165|5.4|0.43217|91|-0.12500005008793|24|42.12|0.04004|0.13457|0.089059555911562|0.053898374163961|195.57911382474|119.66839908475|41.763340819148|0.48|0.36|0.29669|25|7|0.002388085106383|0.10545777983349|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.69877|2025-12-14
2026-03-22 14:53:00|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
2026-03-22 14:53:02|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|10.969105318701|42|1.2980414569485|0.3723|1|1|0.37232|14.08|-0.01181|52|-0.011807457923561|52|48.67|0.85556|1.19231|0.010502211529196|0.053546478771659|13.35790163836|77.713028756771|642.92235414717|0.667|0.333|0.52575|39|24|0.010042986075297|0.16126167612171|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2026-03-22 14:53:03|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|-4.0487557683728|20|0.436251919612||0|0|0.31842|2.59|-0.32981|11|-0.32980601390043|11|31.75|-0.12571|0.00442|-0.16336174053825|-0.16336174053825|46.442599070983|46.442599070983|26.867218069793|0.333|0.333|0.31081|12|3|-0.000968025|0.094854975|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2026-03-22 14:53:04|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-51.06393669321|3|4.7513117733062||0|0|0.06958|35.57|0.02219|23|0.022189771948754|23|33.17|-0.31105|-0.07777|-0.17327507359615|-0.073756030991026|4.6808725925617|37.090417458458|154.65217258619|0.75|0.5|0.38033|12|6|0.005296575|0.128898375|62.529998779297|2024-11-17|-0.3318|2020-03-15|0.84659|2023-09-17
2026-03-22 14:53:06|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
2026-03-22 14:53:07|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
2026-03-22 14:53:08|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-4.7212572219744|8|0.61565913266269||0|0|-0.30634|3.71|-0.18391|37|-0.18390807511391|37|33.9|-0.17309|0.02592|-0.077414553878883|-0.15495922420392|5.2890840474183|2.6872798855397|0.051333061772216|0.575|0.425|0.44505|40|15|0.0013874981658107|0.15834776228907|8419.5966796875|2000-02-13|-0.61603|2024-07-21|2.0548|2009-06-07
2026-03-22 14:53:09|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-22.720517919153|5|2.1618394208253||0|0|0.09277|15.94|-0.25234|9|-0.25234043851812|9|51.8|0.0412|0.21868|0.21720560289106|0.31918105220379|167.80966629681|546.92257675279|35.032966110733|0.5|0.433|0.38956|30|8|0.0039647689345315|0.13431218228498|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2026-03-22 14:53:10|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|31.968922310789|10|6.7331043401023|0.8529|1|2|0.57253|46.83|-0.13841|32|-0.13841143305642|32|31.67|-0.22557|-0.0537|-0.15168852778994|-0.0067808145338756|24.111544289632|89.740748435434|479.32445892407|0.333|0.267|0.34583|15|3|0.0073007024793388|0.12480407024793|63.419998168945|2021-04-11|-0.33995|2025-11-09|0.45474|2026-02-15
2026-03-22 14:53:12|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|-0.071869976365687|62|0.023623325439396|0.9997|-1|1|0.99967|0.001|-0.52|41|-0.52|41|65.75|0.29698|0.45128|0.33583590439854|0.5022558975756|158.09180940369|188.9739288576|0.0017543860482456|0.5|0.375|0.5616|8|3|0.03815269165247|0.1917993867121|242|2015-07-19|-0.988|2026-01-18|9|2025-11-30
2026-03-22 14:53:12|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-21.515681218096|3|1.7925604022174|0.0179|-1|1|0.01786|15.95|0.13408|13|0.13407822047565|13|43.17|0.02292|0.08074|0.024903570708865|0.050358120011536|108.59814765|109.62470912|46.925563464652|0.667|0.333|0.36748|6|4|-0.00025727969348659|0.1094137164751|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.24515|2026-02-08
2026-03-22 14:53:13|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|-17.471016561022|41|1.8095055139829||0|0|0.38804|11.67|0.08717|42|-0.18469604260753|13|40.31|0.05184|0.21656|0.26638275468879|0.44982308551332|786.07432890325|801.58371675215|821.83101612574|0.528|0.306|0.34174|36|12|0.0063136150234742|0.1191962843729|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2026-03-22 14:53:14|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|17.912874476747|28|1.3212451299586|0.0765|1|1|0.07648|18.72|-0.00481|88|-0.0048077367088689|88|36.57|-0.03166|0.00603|0.15773595363659|0.15773595363659|131.39294532|131.39294532|157.17883755827|0.286|0.286|0.19319|7|3|0.0024009540636042|0.064367738515901|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2026-03-22 14:53:15|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|-7.5369973418424|73|0.6077857540905|0.298|-1|1|0.29804|6.1|0.26066|38|0.26065906562347|38|55.9|0.55761|0.76344|1.150299891693|1.2678873761729|1484.0750570159|883.40430192321|40.264026786981|0.5|0.4|0.33736|10|3|0.0013486687797147|0.10586779714738|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.44262|2024-08-11
2026-03-22 14:53:16|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-7.7763729872409|126|0.93462437994292||0|0|0.74613|4.75|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|766.12902636583|0.643|0.357|0.37071|42|17|0.0074270792335577|0.12926564992232|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2026-03-22 14:53:18|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
2026-03-22 14:53:20|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-23.66747782862|75|2.1216590346093||0|0|0.73327|16.5|-0.30372|8|-0.30372411794511|8|49.37|0.52631|0.70143|0.262491364919|0.35094204325866|1234.5155395666|1776.1365770674|335.36584845805|0.658|0.447|0.25941|38|13|0.003062841025641|0.090564666666667|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2026-03-22 14:53:21|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|88.943960419692|36|5.7045980060572|0.0492|1|2|-0.08226|96.5|-0.11937|20|-0.09141867245046|48|53.65|0.11122|0.22426|0.22890255469082|0.46597853785895|412.66466469981|2295.5051745878|2532.8084369891|0.581|0.355|0.30555|31|11|0.0044432921083628|0.099105924617197|113.87999725342|2025-07-20|-0.47874|2009-03-08|0.587|2020-03-29
2026-03-22 14:53:23|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|76.394949559017|82|1.1240150560011||0|0|0.64613|79.87|0.07458|77|0.15495572181142|55|38.1|-0.06344|0.05177|0.014248683676626|0.054675392835334|74.080768115611|146.88369386055|738.85291069595|0.59|0.359|0.2524|39|15|0.0029810210593491|0.07725033822591|80.669998168945|2026-02-08|-0.41045|2000-10-01|0.42843|2000-10-15
2026-03-22 14:53:25|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|5.3405702626782|19|0.30147662043315|0.2183|1|1|0.21832|6.25|-0.13678|13|-0.13677791964497|13|38.13|0.1593|0.22287|0.25065900246216|0.35305851079398|163.78499011226|201.8077952578|69.444444444445|0.579|0.421|0.33759|38|18|0.003294287661895|0.10802678254942|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2026-03-22 14:53:26|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|16.368188706286|48|1.6950391702286|0.6093|1|2|0.38771|18.97|-0.18395|18|-0.18395465394606|18|37.75|-0.00775|0.07057|0.038820711999755|0.13626531585863|52.780224517892|352.14410192829|6323.3328531848|0.667|0.386|0.23763|57|27|0.003408735788995|0.078809531605275|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.43592|2025-04-27
2026-03-22 14:53:28|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|-17.8337393467|9|1.7329131982186||0|0|0.20807|12.37|0.2504|29|-0.17615223349082|13|42.71|0.55257|0.70633|1.0183012710612|1.5805500719629|4721.5575269974|3531.0788154426|137.75056254044|0.542|0.333|0.42654|24|10|0.01395311713456|0.14466012584705|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2026-03-22 14:53:29|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|43.024027851627|8|3.3679710539511|-0.1448|1|1|-0.14483|43.34|-0.24064|13|-0.17641129574964|8|46|0.09333|0.14306|0.17973772576402|0.33188524628773|1327.4830649717|4331.5029227696|14446.66614347|0.66|0.426|0.2028|47|26|0.0034148224988474|0.066721954817889|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2026-03-22 14:53:31|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-0.27767302642027|154|0.089324342122333|0.9998|-1|1|0.99983|0.0083|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|0.058865245714943|0.375|0.333|0.28969|24|7|-0.0015043545454545|0.12414130909091|74.379997253418|2022-04-10|-0.77947|2025-03-16|0.5379|2024-12-01
2026-03-22 14:53:33|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|32.690694914518|2|3.2439345961616|0.2871|1|2|0.03292|42.98|-0.16833|9|-0.1683333184984|9|37.03|0.02982|0.13121|0.13215066641056|0.201734372224|575.75322913663|1057.6816522609|1058.6206933001|0.718|0.487|0.28291|39|21|0.0037790865051903|0.090777716262976|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2026-03-22 14:53:34|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-20.371974350152|27|2.378991405546||0|0|0.34625|12.82|-0.30481|14|-0.30481270430873|14|25.95|-0.14412|-0.03925|-0.12190356501095|0.0086255266518027|4.6686548804073|78.832333365465|74.189810100713|0.773|0.455|0.2912|22|10|0.0033593969849246|0.10629944723618|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2026-03-22 14:53:35|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|23.910806580854|32|1.6116820537968|0.4036|1|1|0.40363|26.29|0.15289|74|0.15289250987368|74|39.6|0.00401|0.06393|0.0045134664085393|-0.046683939483795|94.599345138299|77.508147104399|104.07759571383|0.533|0.267|0.21493|15|8|0.002173888|0.07146056|31.75|2015-03-22|-0.58802|2020-03-22|0.50435|2020-03-29
2026-03-22 14:53:36|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
2026-03-22 14:53:36|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
2026-03-22 14:53:39|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-1.8908772724589|20|0.24143717392544||0|0|0.34158|1.33|-0.00649|22|-0.0064927609658063|22|33.5|-0.01506|0.0895|-0.03695298752464|-0.0053083846055996|50.273643406345|70.818920405055|13.641026081183|0.5|0.444|0.33338|18|6|8.8745980707394E-5|0.11412737942122|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.59788|2025-06-08
2026-03-22 14:53:39|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|-57.106108949374|25|3.0220360112823||0|0|0.04036|47.56|0.82474|104|0.82474232885584|104|45.36|0.44028|0.58908|0.76836128284033|1.1434487738501|17188.336644517|14985.157675733|377.16100450571|0.607|0.393|0.25179|28|14|0.0040805641421947|0.094674544049459|71.120002746582|2025-07-06|-0.56|2008-12-21|0.59091|2008-12-28
2026-03-22 14:53:41|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|-13.47018445893|52|1.0117281720502|0.3266|-1|1|0.32665|10.41|0.32932|52|0.32932071246933|52|35.23|0.07716|0.21556|0.09581006559849|0.22685193901842|11.187445381135|63.322714145759|219.15789152447|0.625|0.4|0.4455|40|21|0.0055299452054795|0.12917729452055|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2026-03-22 14:53:42|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|0.4525453831791|2|0.11156074233546||0|0|-0.00051|0.7887|0.03686|48|-0.28590812827723|12|47.43|0.21944|0.36322|0.38133903612846|0.62173619466416|945.15919041038|1044.3380649388|6.6277311750695|0.667|0.381|0.38924|21|9|0.0013902507522568|0.13758518555667|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2026-03-22 14:53:43|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|-17.778271757969|7|1.5785905796318|0.1796|-1|1|0.1796|12.79|-0.06141|81|-0.061408815188603|81|47.63|-0.04038|0.08115|-0.0043738481921994|-0.082004578505884|87.560160772989|71.272881819579|62.850121484515|0.5|0.375|0.33222|8|4|0.0020405167958656|0.11522271317829|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2026-03-22 14:53:45|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|0.40032689674291|41|0.12415773059954|-0.0912|1|1|-0.09111|0.638|-0.14315|11|-0.14315335404261|11|38.69|-0.07852|0.19841|0.3687226265172|0.6575784761337|16.186018862199|734.8372291409|0.25779394188313|0.441|0.237|0.45266|59|20|0.0050258588032716|0.16086364184244|1181.4000244141|2004-05-09|-0.71064|2005-11-06|2.09231|2020-06-28
2026-03-22 14:53:46|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|-10.854010056617|6|0.31880213887607|-0.0264|-1|1|-0.02642|10.49|-0.00926|34|-0.0092636095193475|34|44.83|-0.09741|0.04512|-0.035538871768801|0.036601018676006|2.014690119764|19.627671029928|1.4908191053289|0.556|0.389|0.45345|36|14|0.0039847066090179|0.16673117356393|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2026-03-22 14:53:48|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-14.211121466957|6|1.900373746025||0|0|-0.01377|8.1|-0.34095|17|-0.34094530548625|17|30.17|-0.07079|0.03755|-0.075056295334767|-0.036609218619909|16.037313212363|36.630402989364|26.38436540773|0.667|0.444|0.41798|18|10|0.0018939233576642|0.13967153284672|85.099998474121|2018-07-15|-0.27692|2025-05-11|0.5404|2025-04-27
2026-03-22 14:53:48|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|28.90353948517|7|1.9354702090589|-0.0857|1|1|-0.08568|31.16|-0.16056|11|-0.16055943415715|11|31.97|-0.06394|-0.00085|-0.093986400720744|-0.059965731797028|9.4072221959333|40.553993732472|303.11284685614|0.645|0.355|0.27811|31|18|0.0029622367101304|0.085284563691073|44.65599822998|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2026-03-22 14:53:49|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|33.807793057463|43|2.2349801083297|0.2168|1|1|0.21677|37.44|-0.04231|35|-0.042311058858738|35|30.82|-0.06848|-0.02706|-0.070565031187321|-0.024068446649071|31.299187068535|78.346350052795|152.81632092534|0.824|0.471|0.20413|17|10|0.0017276325088339|0.066360159010601|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2026-03-22 14:53:51|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
2026-03-22 14:53:53|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|13.203221739175|33|0.35892615687788|0.292|1|1|0.29204|14.29|0.55848|144|0.39158544406305|45|39.27|0.00973|0.12875|0.094466793581107|0.1600001176877|228.64255077517|927.87813672299|314.75771105559|0.582|0.4|0.30108|55|23|0.003266496350365|0.10006220346715|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2026-03-22 14:53:54|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|15.440965107246|11|0.91425060656414||0|0|-0.08047|15.54|-0.2605|1|-0.26050109999342|1|42.69|-0.00605|0.06936|-0.026200965024761|0.018090396565063|68.124719693984|100.94057685736|77.506237172961|0.692|0.462|0.20641|13|6|0.00057040707964602|0.059961380530973|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2026-03-22 14:53:55|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|98.348837024829|17|15.274931739594|-0.2215|1|1|-0.22152|113.9|-0.40669|12|0.02425931075316|17|38.11|0.14488|0.37938|0.39496441810187|0.6621830947687|211.17926355718|355.93410452746|459.27421383009|0.444|0.333|0.45272|9|3|0.0088548467966574|0.14257208913649|177.36999511719|2024-08-25|-0.3417|2024-11-03|0.38999|2024-05-05
2026-03-22 14:53:56|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|5.2592086282486|26|1.8471897301506|0.3642|1|2|0.17112|6.57|0.94639|132|-0.4136597712293|32|89.67|0.40703|0.41791|0.2663664829868|-0.4136597712293|114.12463126|58.634|1.1471974911162|0.667|0.333|0.87137|3|2|-0.0055752040816327|0.19551336734694|1126.0799560547|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2026-03-22 14:53:57|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
2026-03-22 14:53:58|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|2.4666361326603|17|0.35945464787787|0.3295|1|2|0.22456|3.49|-0.25551|84|-0.59865472050607|24|38.67|-0.57417|0.24896|0.065147279736606|0.19348916456195|6.1532221164715|41.744081680012|1938.8888171425|0.63|0.37|0.52019|27|13|0.017702037735849|0.15643073584906|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2026-03-22 14:53:59|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|-26.128694946943|46|2.9631084249552||0|0|0.71659|17.22|-0.00802|31|-0.008020910900311|31|36.25|-0.06723|0.00928|0.013007385282696|0.1613113116746|76.109918752511|149.24567553342|105.32109426047|0.75|0.5|0.2194|8|4|0.0018998507462687|0.084732417910448|80.669998168945|2025-02-02|-0.27943|2025-08-10|0.16983|2020-04-05
2026-03-22 14:54:00|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|36.173952899369|38|3.6130056453991||0|0|0.34871|40.65|0.322|42|0.32199855201833|42|52.72|0.08412|0.24797|0.21328606902088|0.45477577863842|864.7944314462|8845.3378697585|15055.555522442|0.535|0.326|0.29812|43|12|0.0048369878472222|0.10394871961806|58.090000152588|2024-08-25|-0.40927|2023-08-27|0.44|1991-02-17
2026-03-22 14:54:02|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-6.8739163971208|51|0.85960690894752||0|0|0.23134|5.2|-0.24311|47|-0.24311116112972|47|39.33|-0.25006|-0.07427|-0.24311116112972|-0.24311116112972|75.689|75.689|30.144926430523|0.167|0.167|0.36612|6|0|-0.0012298251748252|0.11452251748252|51.369998931885|2020-11-29|-0.25741|2025-04-06|0.38211|2020-11-22
2026-03-22 14:54:03|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|32.853506127596|2|3.1321646241348|0.109|1|2|0.05123|43.09|-0.26007|33|0.012198113678854|35|58.91|1.22387|1.34544|1.9718672392039|3.2650979221491|1601.3770821336|1032.1537569134|80.844279117037|0.636|0.364|0.41192|11|6|0.0029807858243451|0.1099482742681|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2026-03-22 14:54:04|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|-11.751666163095|24|0.78330408479358||0|0|-0.07269|10.92|-0.15346|14|-0.15346170794296|14|32.08|-0.05086|-0.0176|-0.05735777356549|-0.031922558387889|52.39218946812|80.16833966752|111.42857003838|0.769|0.462|0.18212|13|6|0.0016943636363636|0.064419386363636|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2026-03-22 14:54:05|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|21.835327257025|10|1.6812205012621||0|0|-0.08218|23.79|-0.23467|59|-0.23466579138076|59|37.67|-0.03901|0.02228|-0.005174998173999|0.031260444686308|66.175400387815|111.4986194897|344.7826171988|0.545|0.333|0.22399|33|15|0.0023186182108626|0.075638634185303|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2026-03-22 14:54:06|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-60.517591051983|18|3.2063343137199||0|0|-0.0032|50.17|-0.10991|24|-0.10991413560122|24|56.19|-0.00784|0.03475|0.072100645761841|0.1958259201524|166.22164784005|571.20189603063|2682.8875957762|0.571|0.333|0.17055|42|17|0.0019945645771981|0.051758039545646|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2026-03-22 14:54:08|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
2026-03-22 14:54:09|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|-15.543467876493|51|1.3541777037724||0|0|0.25595|11.57|0.33247|70|0.33247279483354|70|49.38|0.20883|0.31933|0.065222532158532|0.083906171770097|149.3491443286|144.40352669577|79.518897203807|0.625|0.438|0.30027|16|5|0.0021486428571429|0.10270152380952|26.270000457764|2024-11-10|-0.28163|2019-08-11|0.3114|2014-12-21
2026-03-22 14:54:10|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|-44.414143954068|3|3.2680484170218|0.0034|-1|1|0.00341|35.06|-0.08733|12|-0.087332682603382|12|42.61|0.05521|0.12912|0.16292065037777|0.31765589009384|180.20427447258|762.28258729972|609.7391543181|0.583|0.389|0.31794|36|14|0.0038451106770833|0.10154735677083|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2026-03-22 14:54:12|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|-45.347966947987|6|3.1106400843962||0|0|0.03525|35.31|0.3692|67|0.36919595210071|67|34.44|0.00244|0.09887|0.077335873595089|0.2796474871619|35.659617057949|551.44109145059|882.75003433228|0.6|0.3|0.30609|50|24|0.0046378691372322|0.10518184134337|48.25|2025-12-21|-0.68559|2002-08-18|0.86364|2002-09-08
2026-03-22 14:54:13|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|-46.667632529119|3|3.6000612407854||0|0|0.04961|35.44|-0.06094|17|-0.060939664193202|17|28.25|-0.20676|-0.11394|-0.10054511342683|-0.028504780207422|13.974245623315|61.63181443009|273.66794709413|0.75|0.45|0.36649|20|11|0.0053471957671958|0.11501262786596|50.786598205566|2026-01-04|-0.28291|2016-01-10|0.7829|2015-09-20
2026-03-22 14:54:14|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|38.003426480294|15|2.1290943672417||0|0|-0.04327|40.46|-0.02973|15|-0.029729706677904|15|36.96|-0.05372|-0.01072|-0.025148668020103|0.017441063003369|36.23141929286|111.18557884071|376.37208450672|0.545|0.291|0.16593|55|22|0.0012690669272106|0.049362701514411|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2026-03-22 14:54:16|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
2026-03-22 14:54:17|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
2026-03-22 14:54:18|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|38.45867197484|31|2.2087480361942|0.2142|1|1|0.21424|42.11|0.22608|84|0.22607994662812|84|29.2|-0.07953|-0.02565|-0.020301715720264|-0.020301715720264|84.048907710409|84.048907710409|139.43708459116|0.4|0.4|0.2072|15|5|0.0017762820512821|0.065783012820513|46.740001678467|2026-01-25|-0.16124|2020-03-15|0.28428|2020-04-12
2026-03-22 14:54:18|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|33.607125813236|42|5.5676245509021|0.4954|1|2|0.29648|43.86|-0.7574|9|-0.05498285680363|24|36.07|0.06089|0.20594|0.18920967644616|0.32114707934126|106.10539740547|398.22740625158|297.35593634137|0.621|0.414|0.34752|29|13|0.0043354369825207|0.11157201471941|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2026-03-22 14:54:19|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-86.205459926223|3|5.5901528509774||0|0|0.08626|65.89|-0.16452|4|-0.16452319951234|4|38.16|0.03785|0.13743|0.072717304006316|0.14634766131502|158.32524012995|410.91521003765|405.47691932091|0.553|0.421|0.23441|38|13|0.0025825895316804|0.07952599862259|133.70500183105|2024-05-12|-0.28361|2008-10-12|0.40449|2008-11-02
2026-03-22 14:54:21|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
2026-03-22 14:54:23|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
2026-03-22 14:54:25|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-65.890786039535|2|4.5419288832956|0.0916|-1|1|0.0916|49.29|0.10252|62|-0.10403307469624|18|35.24|-0.00535|0.07761|0.038850350094639|0.094285392139431|106.9046474987|332.37112478942|6239.2404527509|0.632|0.412|0.19647|68|30|0.0029036378806842|0.06448697955778|87.665000915527|2024-08-04|-0.35022|2001-09-23|0.29379|2001-09-30
2026-03-22 14:54:26|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-0.60510678943394|98|0.19503559662699||0|0|0.99944|0.015|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|0.10830324369369|0.643|0.429|0.33442|28|13|0.0089685775492716|0.12000142245073|211.94000244141|2021-09-05|-0.875|2025-11-16|9|2025-11-02
2026-03-22 14:54:28|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|51.114013626207|33|2.2953287912643||0|0|3.35913|58.02|-0.53595|10|-0.53595185189732|10|33.22|-0.48947|-0.25664|-0.26929879380713|-0.34568948277678|25.011890317977|26.057581045326|57.106300520804|0.444|0.333|0.55621|9|1|0.012986344410876|0.19207205438066|409.67999267578|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2026-03-22 14:54:29|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-18.271224781046|1|1.2887416826914||1|0|0|13.24|-0.01561|10|-0.015613385957249|10|11.87|-0.33999|0.82347|1.2225783808816|1.7118506344853|-898219.42548042|5216199.9217459|19188.40594608|0.613|0.453|0.19307|106|12|0.021707821939587|0.10640282988871|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2026-03-22 14:54:30|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|38.317915906714|37|1.8590275479003|1.2757|1|2|0.63653|43.99|-0.00233|29|-0.0023264197125235|29|36.28|0.1027|0.27252|0.3042999747874|0.46171221706521|109.17898438882|228.48252434561|253.10704144203|0.538|0.385|0.32385|39|12|0.0040767677463818|0.10883829083391|97.875|2021-02-28|-0.41113|2023-05-07|0.5195|2024-11-10
2026-03-22 14:54:32|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|-214.19040561102|6|18.770136119202||0|0|-0.02062|158.42|-0.16468|70|-0.16468172222499|70|40.31|-0.01173|0.06842|0.015842347064754|0.14161256580417|35.427613418123|178.93445209021|685.2075796646|0.556|0.306|0.27179|36|13|0.0031336057692308|0.084747060439561|227.28999328613|2026-01-18|-0.41136|2020-03-22|0.32231|2000-04-23
2026-03-22 14:54:33|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|23.660871947751|31|2.827881122914||0|0|0.97279|26.1|-0.05719|15|-0.057186605485855|15|27.82|-0.09446|0.01694|-0.0734049271235|0.066717317224447|12.281443693144|116.47853767176|231.79395959978|0.647|0.412|0.32488|17|6|0.0052598011928429|0.11451749502982|76.629997253418|2019-02-24|-0.32244|2025-05-11|0.64964|2025-11-09
2026-03-22 14:54:34|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-3.7008778382106|186|0.31779263181035||0|0|0.82592|2.7|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|30.508473800035|0.591|0.318|0.26068|22|10|0.00044951482479785|0.082090413297394|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2026-03-22 14:54:36|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
2026-03-22 14:54:36|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|-16.080695951667|5|1.6968987268495|0.3235|-1|1|0.32346|10.96|-0.11707|11|-0.11707050510752|11|25.5|-0.27136|-0.07242|-0.090332878265601|-0.038567407687023|46.954988434412|77.29602657881|50.811312903156|0.583|0.417|0.41124|12|5|0.0032580967741935|0.13677487096774|88.800003051758|2020-12-13|-0.731|2024-12-15|0.33533|2021-11-07
2026-03-22 14:54:37|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|-36.886901185678|33|2.7198004079416|0.1531|-1|1|0.1531|27.77|-0.11166|12|-0.1116550820117|12|39.12|0.05029|0.17036|0.13442364116423|0.27091517740884|34.703991859792|389.18883923846|1851.3333638509|0.615|0.404|0.36932|52|26|0.0051459825750242|0.13291012100678|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2026-03-22 14:54:38|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|1.4443675901491|37|0.30903113537497||0|0|-0.05376|1.76|-0.86728|14|0.057881497548745|22|28.11|-0.16245|0.02845|-0.086140255023329|0.18206414218913|5.0727021505023|61.430909240217|17.599999904633|0.667|0.444|0.52711|9|4|0.00040705882352941|0.17656764705882|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.68684|2024-11-03
2026-03-22 14:54:39|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|25.660033825726|15|2.7752398599117|0.0448|1|1|0.04475|31.05|-0.10373|21|0.95153240783193|56|35.89|-0.22082|-0.0526|0.48727590123231|0.69308114321541|418.21886425523|279.97234839|194.06249523163|0.444|0.222|0.38395|9|4|0.005560296735905|0.12855792284866|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2026-03-22 14:54:41|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-0.021534026138819|79|0.0076681870161761||0|0|0.99479|0.01|2.84821|72|2.8482131028704|72|25.92|-0.04033|0.47643|0.4734328539254|0.716434435714|333.03658758835|341.57545430729|0.051546391613989|0.5|0.333|0.39893|12|1|0.24783156812339|0.20393269922879|84.48999786377|2021-02-28|-0.98675|2024-10-27|99|2025-08-10
2026-03-22 14:54:41|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|-8.0702098045038|57|1.3097159192849||0|0|0.8059|5.33|-0.16024|32|-0.16024469590856|32|32.81|-0.06521|0.09461|0.0014344020159031|0.059374543891278|55.41983819884|117.11800761937|56.40211673317|0.538|0.385|0.33191|26|8|0.0029258855885589|0.11833685368537|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2026-03-22 14:54:42|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|643.09451225628|42|54.721272936885||0|0|0.48302|724.93|-0.14668|16|0.61199204946508|62|37.74|0.10717|0.16606|0.17139749985799|0.3988478173603|1824.4894359478|6142.271333499|62493.966684085|0.738|0.381|0.20261|42|24|0.0051264268142681|0.065538056580566|835|2026-02-15|-0.21335|2008-10-12|0.27586|1995-02-05
2026-03-22 14:54:44|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
2026-03-22 14:54:45|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
2026-03-22 14:54:47|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|22.30015800144|95|5.5999474600098||0|0|2.27675|37.06|-0.00266|32|0.1153120430762|10|36.41|0.14464|0.24219|0.24348026941285|0.25002105986309|525.54847943263|222.74228313384|134.27536543866|0.556|0.37|0.24679|27|11|0.0029805292479109|0.096863138347261|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2026-03-22 14:54:48|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|-0.73842861984395|52|0.14495617249525|0.862|-1|1|0.86205|0.2966|-0.28333|20|-0.28333330154419|20|50.89|0.23872|0.42208|0.041694234067353|0.099931415586799|55.90752748867|102.34217949325|3.5414927041353|0.536|0.286|0.51317|28|13|0.0046662669376694|0.15332003387534|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2026-03-22 14:54:50|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-23.262210954559|34|3.6490702991129|0.7191|-1|1|0.71909|12.02|-0.23533|4|-0.23532913613046|4|47.52|0.27117|0.35889|0.39316436652571|0.72114371566183|402.84111553366|1026.7430085405|801.33336385091|0.619|0.357|0.32274|42|22|0.0058263873829473|0.12999992607196|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2026-03-22 14:54:51|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-11.346678400291|3|1.483892806455||0|0|0.01615|6.7|0.04711|67|0.047105248288932|67|46.83|0.01609|0.1922|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|17.201539609827|0.5|0.333|0.50663|6|1|0.0005273851590106|0.16874332155477|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2026-03-22 14:54:52|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|2.1065489305494|25|0.5010006682385|-0.3315|1|2|-0.41902|2.26|-0.40942|30|0.88578584628486|15|30.81|-0.28607|-0.00306|-0.50516502095922|-0.23581771334227|0.1880753729026|3.588980691524|24.753559278588|0.5|0.269|0.61135|26|9|0.0070985212121212|0.1859747030303|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2026-03-22 14:54:54|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
2026-03-22 14:54:55|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|4.928705288532|21|0.093764837065471|0.2259|1|2|0.02564|5.2|-0.1512|41|-0.15119813887937|41|39|0.11343|0.20808|0.19552745778941|0.19290127062388|128.74993473381|107.23304427022|29.629629830891|0.636|0.455|0.36054|11|5|0.0012030957683742|0.10163100222717|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.58934|2025-08-17
2026-03-22 14:54:56|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|5.8094225968393|21|1.3370280003944|-0.2826|1|1|-0.28263|6.98|-0.10819|42|-0.10818885328555|42|34.55|-0.1966|-0.01476|0.0085619379016209|-0.10002058130393|63.596487416457|40.991116435676|46.042216948076|0.545|0.455|0.50673|11|5|0.007418675|0.16236735|54.849998474121|2020-11-22|-0.73945|2025-07-27|1.4127|2025-08-03
2026-03-22 14:54:57|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|-123.31115144489|1|7.6112168431211||1|0|0|99.28|-0.1376|38|-0.13759558364635|38|42.7|0.15774|0.26518|-0.11024457361062|-0.098604084948795|27.723202169014|46.481172689729|1085.0273542989|0.5|0.35|0.28002|20|6|0.0044827049180328|0.090272365339578|136.7200012207|2025-01-26|-0.27323|2023-04-30|0.31579|2010-11-07
2026-03-22 14:54:57|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|-66.861676518778|2|4.7072255825533|0.034|-1|1|0.03399|51.15|-0.18569|27|-0.18569161621258|27|32.3|-0.00558|0.05843|0.010599192042918|0.068256518616202|22.900565729139|117.26794581277|835.78435428689|0.578|0.344|0.29247|64|32|0.0032874661508704|0.090541097678917|89.699996948242|2024-09-22|-0.47391|2020-03-22|0.48347|2020-03-29
2026-03-22 14:55:00|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|1.030350109313|36|0.20650547613602||0|0|0.10526|1.47|0.68107|101|-0.49631228776501|36|50.2|-0.14766|0.01999|0.092379564953644|-0.49631228776501|84.67381483|50.369|3.9189551969837|0.4|0.2|0.55422|5|2|-0.0042933216783217|0.15567276223776|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.63462|2026-03-01
2026-03-22 14:55:01|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|210.53925067389|7|15.908953740725|-0.0615|1|1|-0.06147|239.39|-0.12997|24|0.039661828005332|71|30.27|0.06468|0.12735|0.14540583454431|0.23092437795867|1511.3244390638|2518.9942879656|4352.5454434481|0.532|0.354|0.14307|79|26|0.0027223237380058|0.051990488110138|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2026-03-22 14:55:02|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|33.639324923059|36|5.340750569045||0|0|0.09627|44.64|1.17827|25|1.1782693021171|25|33.91|-0.25224|0.19086|0.28273922603863|0.28273922603863|130.49400941069|130.49400941069|297.59999593099|0.455|0.455|0.5419|11|3|0.013944632352941|0.1804737745098|70|2021-03-21|-0.35779|2021-04-11|2.57278|2024-10-13
2026-03-22 14:55:03|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
2026-03-22 14:55:04|WEEKLY|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|9.5668356034039|40|0.29438806862041|0.6935|1|1|0.69355|10.5|-0.33295|7|-0.33294665147475|7|36.78|0.16583|0.31683|0.4304296305048|0.4304296305048|124.88815284847|124.88815284847|73.324023908988|0.444|0.444|0.37607|9|3|0.0047304864864865|0.14145308108108|91.160003662109|2018-09-09|-0.47698|2021-11-07|0.6902|2022-07-24
2026-03-22 14:55:06|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|-55.892604861853|18|5.1408685161663||0|0|0.18086|38.86|-0.30399|4|-0.30399066787197|4|30.94|-0.08822|0.00255|-0.06232883951794|-0.038669816247176|7.6707011260827|27.918371586953|523.71967939064|0.593|0.407|0.2748|54|23|0.0030681872037915|0.089134360189573|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2026-03-22 14:55:07|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-8.6861392989246|201|0.94944928023025||0|0|0.87866|5.96|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|55.753042769841|0.583|0.389|0.26644|36|16|0.0013813939790576|0.085092185863874|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2026-03-22 14:55:08|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-28.491134123701|53|2.6074062374318|0.2081|-1|1|0.20806|20.82|-0.40874|15|-0.40873998274663|15|32.38|-0.08134|0.00106|-0.031206215095969|0.1535532475229|8.9218183692614|141.13105942702|116.24790548411|0.542|0.375|0.33754|24|11|0.0026330398069964|0.10013454764777|69.98999786377|2022-04-03|-0.29005|2025-04-06|0.37522|2024-11-24
2026-03-22 14:55:09|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-20.363747517873|7|2.3431390107286|-0.0866|-1|1|-0.08657|17.32|0.01274|11|0.012744286560787|11|55.25|0.04009|0.1196|0.0025656381528773|-0.14410408400603|81.229317447887|51.112051954322|88.548058117187|0.417|0.333|0.281|12|4|0.0012751121076233|0.086154544095665|69.806434631348|2020-01-26|-0.24216|2026-02-15|0.20032|2025-08-10
2026-03-22 14:55:10|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|25.902516409049|17|2.2942641620441|-0.0089|1|2|-0.0466|28.64|-0.06545|32|-0.06545454083067|32|35.55|0.01914|0.1343|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|233.79591338489|0.414|0.31|0.33569|29|10|0.0037718051575931|0.10651479465139|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2026-03-22 14:55:12|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-132.13626063975|4|14.159858599639|0.0181|-1|1|0.0181|84.62|-0.15897|7|-0.15897068466055|7|40.35|0.04978|0.15719|0.022794385635249|0.037713830746594|46.455843017003|64.594989680896|13.648387539771|0.559|0.382|0.35917|34|13|0.0022091927272727|0.12045260363636|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2026-03-22 14:55:13|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|40.806315654511|45|5.3878951887306|2.2261|1|2|1.98299|61.39|0.35202|56|0.12746525026834|39|31.38|-0.33184|-0.24732|0.079366967671022|0.058256847968138|202.33030973475|144.63909437746|2816.054931639|0.619|0.429|0.25246|21|9|0.0099964864864865|0.094538591749644|61.700000762939|2026-03-22|-0.29461|2020-03-22|3.54587|2012-09-16
2026-03-22 14:55:14|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-9.3602365116737|2|0.82174551024906|0.0555|-1|1|0.05548|6.81|-0.08024|26|-0.080241074695111|26|34.95|-0.05454|0.01892|-0.0094293822084121|-0.013276661263718|64.40982955154|65.810871760147|19.429386850254|0.545|0.409|0.27529|22|10|-0.00019783116883117|0.089039506493507|87.180000305176|2015-08-09|-0.30363|2024-06-23|0.51142|2023-02-19
2026-03-22 14:55:15|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-2.2110263185743|4|0.18459794652174|0.0233|-1|1|0.02326|1.68|-0.25217|29|-0.25217388510028|29|68.25|0.02873|0.06863|-0.25217388510028|-0.25217388510028|74.783|74.783|2.9755578724583|0.25|0.25|0.32255|4|2|-0.006471231884058|0.15564246376812|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2026-03-22 14:55:16|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|9.73772220012|4|1.552893318689|-0.0854|1|1|-0.0854|14.35|-0.10962|15|-0.41098746873285|5|26.33|-0.14733|0.00765|-0.042688253962445|-0.024996544829956|35.977279587055|52.880260478945|64.932127302142|0.6|0.4|0.41738|15|9|0.0038371105527638|0.13346706030151|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2026-03-22 14:55:17|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
2026-03-22 14:55:18|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|25.627917597305|32|3.7869794182959|1.0616|1|1|1.06162|30.78|0.32265|42|0.32264853219313|42|35.26|0.05079|0.26066|0.024180009351865|0.31535467716621|0|34.306556808543|769.50001716614|0.579|0.316|0.49203|57|26|0.0088107251347379|0.15715050955414|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2026-03-22 14:55:20|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|124.33946940523|34|14.941603283645|0.3355|1|2|0.25688|132.06|0.02014|65|-0.07248505500542|24|30.7|-0.03143|0.05172|0.025116230362122|0.077698221040471|41.562506293653|341.28300128694|1650.7499694824|0.649|0.403|0.21735|77|35|0.0028165790571548|0.074326370463079|172.0299987793|2026-02-15|-0.29041|2002-11-03|0.5039|2008-11-30
2026-03-22 14:55:22|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-0.11935434400872|56|0.039218114681462||0|0|0.99985|0.001|-0.28523|7|-0.28522848836327|7|34|-0.18631|-0.02308|-0.3236150050595|-0.3236150050595|28.33492144617|28.33492144617|0.008741259477096|0.375|0.375|0.55816|8|1|0.035251009174312|0.25336415902141|57.700000762939|2021-01-10|-0.99046|2025-06-15|7|2025-08-17
2026-03-22 14:55:22|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-38.926764505542|3|4.2739213365438||0|0|0.1008|25.96|-0.27652|16|-0.27652103560463|16|26.36|-0.27781|-0.07054|-0.17570157915069|-0.15447720867359|0.0018322056133022|0.98152813490108|3.9111109731786|0.58|0.38|0.42074|50|22|0.0037784545454545|0.14164756818182|1147.5|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2026-03-22 14:55:24|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-28.154770608725|53|2.1965900248891|0.5191|-1|1|0.51905|21.71|-0.12655|17|-0.12654800458413|17|45.09|0.20056|0.30779|0.42178459616309|0.44495816402744|6371.7254419892|4196.6965645761|248.11427525112|0.529|0.471|0.35994|34|14|0.0048066561514196|0.12119608201893|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2026-03-22 14:55:26|WEEKLY|01647|101855|/equities/coupns.com|R2000GROWTH|3.6049400343985|12|0.12835332504608|0.0956|1|2|0.02835|3.99|-0.4058|6|-0.16723333590362|17|32.33|-0.00743|0.09047|0.015357202989449|0.0057435471665083|77.707053099937|98.827943736232|13.300000031789|0.533|0.267|0.31056|15|6|-0.00093131048387097|0.10864536290323|32.669998168945|2014-06-08|-0.28857|2019-08-11|0.34672|2016-02-14
2026-03-22 14:55:26|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|45.708880146744|7|3.4587063125761|0.2244|1|1|0.22437|56.97|0.00871|45|0.0087146443616974|45|55.48|0.18519|0.24518|0.32067490745038|0.56195417971034|458.04035443577|1090.7148902684|174.86187237227|0.435|0.304|0.29449|23|7|0.0028647581903276|0.08795775351014|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2026-03-22 14:55:27|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|16.281442459611|42|1.0543155332444|1.2049|1|1|1.20488|18.08|-0.08888|46|-0.088875576749231|46|35.16|0.024|0.09086|0.088297321237483|0.10538828735874|990.39922429249|665.12375811317|677.15353584565|0.582|0.373|0.19397|67|27|0.0022913475177305|0.06815681268252|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2026-03-22 14:55:29|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|20.225467615806|38|3.3086833307776|-0.1105|1|1|-0.11051|24.71|-0.33214|34|-0.33214088178711|34|31.4|-0.03029|0.07895|0.046407933017628|0.18267296486645|35.056843057577|266.55406170365|179.70908425071|0.556|0.356|0.31137|45|19|0.0034136344827586|0.10399231034483|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2026-03-22 14:55:32|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
2026-03-22 14:55:32|WEEKLY|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|-0.34277974122006|128|0.05963743385942||0|0|0.99231|0.263|-0.17455|24|-0.17455335253146|24|29.5|-0.73911|-0.65495|-0.17455335253146|-0.17455335253146|82.545|82.545|1.4627364746383|0.5|0.5|0.5223|2|1|-0.012274301075269|0.22519188172043|78.220001220703|2021-03-21|-0.61161|2022-12-25|0.53681|2023-12-24
2026-03-22 14:55:33|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|-125.10184682909|3|12.151449248207||0|0|0.07364|84.91|0.23398|43|0.23397960646785|43|42.67|0.23989|0.31581|0.4089748188785|0.55085040184745|1048.0809376396|877.64877012531|782.58065139909|0.75|0.5|0.29905|12|7|0.0061995914396887|0.090291634241245|146.89999389648|2026-03-01|-0.3309|2026-03-08|0.38692|2016-06-26
2026-03-22 14:55:33|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|-22.593773952353|64|1.8364040264411||0|0|0.44423|17.69|0.12366|76|1.1081081045809|89|36.02|0.00011|0.0922|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|248.80450354244|0.609|0.348|0.33357|46|20|0.0034232674418605|0.10290872093023|46.919998168945|2024-09-22|-0.55026|2017-05-07|0.52355|2020-04-12
2026-03-22 14:55:35|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|-15.146641109835|2|1.0005470429695||0|0|0|11.83|0.3247|30|0.32469904823134|30|44.75|0.14439|0.23455|0.12816233483544|0.20235375355236|143.61629059434|223.00658593114|253.31905204366|0.55|0.4|0.30875|20|6|0.0039480915178571|0.10899130580357|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2026-03-22 14:55:37|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|-5.5805490406134|2|0.77576634591746||0|0|0.05638|3.18|-0.41289|13|-0.4128919825893|13|25.8|-0.15407|-0.05264|-0.17385831978892|-0.16819309434192|21.601926321771|42.405073736186|16.870026537948|0.7|0.4|0.42245|10|4|-0.0025347104247104|0.13117888030888|22.700000762939|2021-06-06|-0.28021|2025-04-06|0.40517|2026-02-08
2026-03-22 14:55:37|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-17.075307827862|5|1.7234358726847||0|0|0.18298|12.19|-0.06213|39|-0.11561353483924|16|35.18|-0.03641|0.07409|-0.036488811661251|-0.035896077111565|17.166934685912|30.202743527355|65.467234323096|0.52|0.34|0.27311|50|21|0.0019986783891095|0.087426103233125|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2026-03-22 14:55:39|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|-42.189219928811|2|2.9839068972502||0|0|0.06914|31.91|-0.03843|8|-0.038429247908658|8|39.18|0.10002|0.16179|0.19919120271678|0.29617796664527|815.136419028|1195.5560013833|354.55555386013|0.588|0.412|0.26193|34|14|0.0027915003750938|0.086482595648912|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2026-03-22 14:55:40|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|30.570204624942|7|1.5810973360954|-0.065|1|1|-0.06497|32.38|0.04706|51|-0.08324922522381|61|45.78|-0.01907|0.02294|-0.017500877003738|0.024440417445524|50.982575208546|116.53864564319|161.90000534058|0.568|0.297|0.1645|37|17|0.0010933058823529|0.055319729411765|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2026-03-22 14:55:41|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
2026-03-22 14:55:43|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|0.84484704125168|5|0.46869129237706|0.7779|1|2|0.00595|1.69|-0.14827|33|-0.14827255901935|33|57.8|-0.01326|0.13971|-0.14827255901935|-0.14827255901935|85.173|85.173|10.974026617422|0.2|0.2|0.59197|5|1|0.0036017064846416|0.1647366552901|26.430000305176|2021-04-11|-0.33402|2022-12-11|2.9981|2026-02-22
2026-03-22 14:55:44|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|15.255376069489|32|0.16904140553783|0.2944|1|2|0.09362|15.77|-0.28143|14|-0.28142589521034|14|33.54|-0.07753|0.02775|-0.045151663687694|0.020909844168277|48.960075613165|100.40424369295|160.10152128959|0.769|0.462|0.19435|13|6|0.0025151391862955|0.07010608137045|28.239999771118|2023-03-12|-0.22639|2024-08-11|0.55388|2025-08-17
2026-03-22 14:55:44|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
2026-03-22 14:55:46|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|85.621799224675|38|6.0731970633177|0.1754|1|1|0.17539|89.33|-0.25392|13|0.0045573305836211|68|34.85|-0.07738|-0.00691|0.017562261230776|0.14775222290842|93.894417599996|185.20171705285|497.66015617944|0.615|0.385|0.19987|13|6|0.0041423673469388|0.063268836734694|104.80999755859|2026-02-15|-0.16246|2020-03-22|0.22122|2021-05-09
2026-03-22 14:55:46|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-26.774118721985|1|1.8898579691489||1|0|0|21.24|-0.12855|22|-0.12855254596906|22|42.5|-0.09077|-0.01867|-0.11298799519255|-0.11298799519255|78.6553341|78.6553341|58.480176072647|0.333|0.333|0.27843|6|0|-0.00012937254901961|0.10376945098039|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2026-03-22 14:55:48|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|-23.445368272846|2|1.8856105276302||0|0|-0.0206|17.34|0.02721|25|0.027206700766768|25|32.38|-0.00046|0.06538|-0.0040872964038483|0.054165394399864|65.407519713485|85.735377786716|100.17331419741|0.625|0.5|0.3807|8|5|0.0037952307692308|0.13173903846154|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2026-03-22 14:55:48|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-8.0851904728506|3|0.87339677342091||0|0|0.0395|5.35|0.12982|32|0.12981751837879|32|35.35|-0.05381|0.08855|-0.01198908426559|-0.0068956728572502|28.478194987598|56.102833935601|32.306763751022|0.65|0.425|0.34634|40|19|0.005350134180791|0.11252605225989|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2026-03-22 14:55:50|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
2026-03-22 14:55:50|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|-7.1608031675445|10|0.92776770344135||0|0|0.27863|4.22|1.09213|21|1.0921333816133|21|46.83|0.14738|0.25292|0.28643794248725|0.35719537998924|193.37474953902|199.86880157566|42.412059005892|0.833|0.5|0.46873|6|3|0.0025703103448276|0.14775203448276|15.229999542236|2021-05-30|-0.30242|2025-06-15|0.57576|2024-03-31
2026-03-22 14:55:51|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-5.7022934669727|51|0.46743117155215||0|0|0.41643|4.12|-0.01757|21|-0.017573559210757|21|34.35|-0.61478|0.11279|1.2294047410532|1.7536777699795|3032.2055453138|9359.0166995853|1329.0322109266|0.577|0.423|0.35392|26|10|0.023480084835631|0.13301067868505|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2026-03-22 14:55:53|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
2026-03-22 14:55:54|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-26.476651803978|1|2.2455506776201||1|0|0|19.58|-0.1944|6|-0.19440215829292|6|40.92|0.00537|0.12668|0.11299678832091|0.080479499568615|157.58688668382|113.2004957767|41.005235442316|0.833|0.5|0.35713|12|7|0.0018945824847251|0.10814415478615|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2026-03-22 14:55:54|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|-78.657893204084|86|7.8827387063728|0.3475|-1|1|0.34749|70.21|-0.04686|26|-0.046859783365473|26|49.87|-0.10426|0.06954|-0.022016624430911|0.12369098390591|3.2931270622486|129.46964196396|18476.315780393|0.609|0.37|0.39586|46|23|0.0055858680117697|0.12651309373686|147.11500549316|2024-07-28|-0.3354|2001-12-16|0.86567|1980-09-21
2026-03-22 14:55:56|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|1.5852119292038|19|0.1865156495027||0|0|0.07263|1.92|-0.35606|23|-0.16455695151977|19|24.54|-0.52219|0.38914|0.051575009077698|0.11041347770322|16.022632008539|50.879624176034|1.0593103211502|0.341|0.244|0.56294|41|7|0.05468099609375|0.16741858398438|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2026-03-22 14:55:57|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|-12.073076240321|11|1.7257532098058|0.2735|-1|1|0.27353|8.18|0.17048|27|0.17047820819464|27|27.18|-0.01307|0.14235|0.12136339242733|0.24869891600287|55.579363824021|187.10710845881|62.205327319166|0.727|0.409|0.49747|22|13|0.0064590625|0.15760597039474|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2026-03-22 14:55:59|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|76.441692357984|9|5.701599851127|0.1112|1|2|0.042|89.32|0.28997|90|0.28997136098638|90|37.36|0.02163|0.12509|-0.0045208427136066|0.052099245326014|24.393629299697|97.36585815517|923.68147869815|0.644|0.356|0.23259|45|21|0.0029499171107164|0.064847679100059|96.055000305176|2026-02-22|-0.63613|2013-07-28|0.40599|2008-05-18
2026-03-22 14:56:00|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|18.043565473669|35|1.8535159020113|-0.0103|1|1|-0.01029|20.2|-0.28179|21|-0.28179325842148|21|40.23|0.05103|0.11345|0.11872097372652|0.1672079585575|137.88553864343|172.16527642928|126.88442629481|0.615|0.462|0.30196|13|6|0.0026851346499102|0.094659353680431|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2026-03-22 14:56:01|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|46.609507744533|5|4.6294378544946|-0.175|1|1|-0.17497|49.04|0.29548|89|-0.11506182098466|25|36.42|0.03635|0.09796|0.060424320560549|0.1065110523345|444.95496626249|611.43020406938|309.20556101577|0.691|0.418|0.20042|55|28|0.0018587344294968|0.065184369706029|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2026-03-22 14:56:02|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|-14.282894100147|21|1.5767815216704||0|0|0.1536|10.69|-0.0336|28|0.2652951613044|70|56.75|0.04415|0.06692|0.11584803137738|0.2652951613044|122.278592|126.53|57.845597098472|0.5|0.25|0.25833|4|2|-0.00035688259109312|0.086234210526316|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2026-03-22 14:56:03|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|69.111268504559|17|4.4269720263718|0.0394|1|1|0.03937|74.45|0.3209|124|-0.045655545275745|50|41.23|0.06815|0.13997|0.1522315951821|0.21050330179009|652.89737277112|501.98095844699|707.02752930873|0.581|0.349|0.27195|43|19|0.0029213247624371|0.085390307434321|123.01181030273|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2026-03-22 14:56:05|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|-7.8827683961119|46|1.1745364672244|0.0949|-1|1|0.09493|6.14|-0.26195|15|-0.26195153800223|15|44.21|0.00083|0.11325|-0.049632017449257|-0.29201785513523|28.460807726226|17.376987197237|2.0884353287366|0.643|0.357|0.41601|14|6|-0.0015939909638554|0.12990262048193|415.75918579102|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2026-03-22 14:56:06|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-2.6967538102706|23|0.35891793516743||0|0|0.34632|1.51|-0.42822|10|-0.42821783054671|10|39.7|0.06667|0.23689|0.036295059312388|0.22819375521325|-4.8871016159602|164.2046343244|0.85795454003594|0.8|0.5|0.74572|10|5|0.0025938663484487|0.2080392124105|1144|2020-07-26|-0.6465|2023-07-02|1.94891|2025-08-10
2026-03-22 14:56:07|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-1.4739929126138|94|0.20299763435901||0|0|0.91276|0.7712|-0.05059|27|-0.050586202310492|27|44.43|0.2383|0.38476|0.21742854610969|0.29823610152788|181.03831859746|143.85101373605|0.035765797158946|0.75|0.464|0.46725|28|13|0.0019379880329095|0.1665735078534|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2026-03-22 14:56:08|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
2026-03-22 14:56:09|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
2026-03-22 14:56:11|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
2026-03-22 14:56:12|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|-91.194122492073|2|6.8322080568466|0.0243|-1|1|0.02429|68.3|-0.16079|14|-0.16078879600081|14|28.46|-0.03982|0.04319|-0.043067197026651|-0.0010931562752391|39.900221496676|87.391234534325|269.64075506308|0.583|0.375|0.24367|24|12|0.0030533918128655|0.078913450292398|155.41999816895|2024-12-01|-0.27349|2016-02-21|0.30435|2020-04-12
2026-03-22 14:56:13|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-14.508929915227|7|1.3033170234206|-0.0587|-1|1|-0.05867|11.91|-0.19585|10|-0.19585416840212|10|24.5|-0.2743|-0.11003|-0.23041236478845|-0.31982281966684|23.014835357226|20.41716008022|34.682585307195|0.5|0.4|0.3379|10|5|-0.0010908366533865|0.11737179282869|57.409999847412|2021-10-17|-0.35447|2025-03-02|0.28224|2022-06-26
2026-03-22 14:56:13|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|-17.452872038857|51|1.3326240383836|0.5145|-1|1|0.51455|13.18|0.26514|94|0.26514449099742|94|38.92|-0.0168|0.08001|-0.0066192105591345|0.057742891684697|28.668398522502|108.87554938164|85.362698596968|0.667|0.417|0.32268|36|19|0.0032115437629221|0.10725805651275|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2026-03-22 14:56:15|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|-29.079709677762|18|2.1864271277222||0|0|0.0685|22.3|-0.18164|15|-0.18164066564082|15|27.64|-0.20181|-0.1453|-0.19719774066672|-0.15992457501782|12.486003691987|34.049814256356|129.275357896|0.643|0.429|0.31476|14|8|0.0027924752475248|0.09947150990099|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2026-03-22 14:56:16|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|31.579334912077|5|1.7518300009854|-0.0427|1|1|-0.04272|34.06|-0.09141|58|0.8212290038472|115|37.96|0.00818|0.04392|0.025115137390203|0.11120588488168|106.69836567923|351.97677147762|548.4702280848|0.689|0.356|0.16199|45|26|0.0019879147196262|0.056172745327103|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2026-03-22 14:56:18|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
2026-03-22 14:56:18|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|1.8144709612236|15|0.40267605800668|-0.1769|1|1|-0.17687|2.42|-0.2176|21|-0.21759882169476|21|46.21|0.23903|0.41619|0.43929994633166|0.56282246150146|2491.9441615725|2908.081691564|88.000002774326|0.586|0.448|0.30537|29|11|0.0033900738552437|0.10174385524372|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2026-03-22 14:56:19|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-17.116084644637|5|2.0225753514295|0.0184|-1|1|0.01839|11.21|0.59005|37|0.59005064821667|37|41.25|-0.02405|0.14737|0.14267309735149|0.022991898864878|147.91812988719|91.228648012327|45.56910513949|0.625|0.5|0.57743|8|5|0.00514|0.17411233532934|64.540000915527|2020-06-14|-0.47924|2024-11-17|1.09882|2025-06-08
2026-03-22 14:56:20|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
2026-03-22 14:56:22|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|3.9131957844825|1|0.87726809727049||-1|0|0|6.52|-0.304|17|-0.27536232885606|5|52|0.06889|0.16356|0.052411299111907|-0.13919639293098|91.286633978172|62.504299737757|1.2107706556967|0.857|0.429|0.57658|7|4|-0.0054110989010989|0.17233049450549|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2026-03-22 14:56:22|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|1.3839462425962|8|0.39039603770999|0.125|1|1|0.125|2.07|-0.34018|11|-0.34018264169085|11|42.33|0.02436|0.06584|-0.12363438014844|-0.32027776875429|38.58647272934|31.052624906369|7.7209995318067|0.556|0.333|0.48406|9|6|-0.0010716237113402|0.15463301546392|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2026-03-22 14:56:23|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|-164.18446905175|21|13.438753451502||0|0|0.06747|132.28|0.0877|22|0.087696518442142|22|61.58|-0.04006|0.07939|0.065933321725366|0.27508658884181|61.216269586482|1885.6046444897|33069.999202043|0.737|0.447|0.2282|38|14|0.0038603898305085|0.081838190677966|186.14999389648|2025-10-12|-0.49874|2016-11-06|0.33333|1985-02-03
2026-03-22 14:56:25|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-24.604783459267|26|1.5096470334128|-0.0997|-1|1|-0.09969|24.49|-0.12807|33|-0.12806764795085|33|40.08|-0.00079|0.08394|-0.02409070626652|0.027861563740158|33.281473615561|101.00565358115|36.617824128075|0.583|0.389|0.25462|36|17|0.003139121253406|0.098059114441417|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2026-03-22 14:56:26|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-0.81667320780227|51|0.13577440000994|0.7502|-1|1|0.75019|0.3922|-0.35391|8|-0.35390946118482|8|39.46|-0.07424|0.02924|-0.086937200039445|-0.075445285387091|15.31387451233|29.681362786738|1.3408546773796|0.625|0.417|0.33013|24|11|-0.0011121965897693|0.11446973921765|30|2007-02-18|-0.37993|2020-03-15|0.50658|2024-08-18
2026-03-22 14:56:28|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
2026-03-22 14:56:29|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|39.23770380569|45|5.0054458361639||0|0|1.115|50.76|-0.25065|6|0.38764898247981|48|38.6|-0.00129|0.05444|0.045616694266545|0.14962774989564|108.75395469158|167.97294439186|298.58822542078|0.6|0.333|0.26244|15|8|0.0033862118780096|0.083557656500803|56.299999237061|2026-02-08|-0.33085|2019-09-01|0.34093|2024-05-05
2026-03-22 14:56:29|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|36.542753377766|32|5.5558333030939||0|0|0.92803|45.81|0.04826|36|0.048259607323215|36|33.12|0.07816|0.22521|0.20618270729653|0.32371171758562|676.12861957027|1155.1090960584|344.17730976007|0.535|0.372|0.36459|43|15|0.005398|0.12428169072165|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2026-03-22 14:56:31|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|-21.772273105325|2|1.5641818171566|-0.0637|-1|1|-0.06374|17.19|-0.34208|14|-0.11980934466435|20|29.32|-0.12261|-0.03326|-0.17367092051486|-0.029200149706589|1.9471605633594|75.079023862957|174.51776516066|0.591|0.318|0.2642|22|8|0.0044632507739938|0.098910990712074|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2026-03-22 14:56:32|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-13.70361175749|110|1.6978705413252||0|0|0.65275|8.65|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|59.644762397329|0.875|0.5|0.43998|8|7|0.002038934169279|0.12946222570533|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2026-03-22 14:56:33|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|-4.1215517886167|8|0.37334958063836|0.0986|-1|1|0.09855|3.11|0.36905|58|0.36904764833184|58|20.15|-0.1415|-0.05796|-0.12588750401098|-0.070890170074126|9.4161802290999|34.796056172447|31.897434821496|0.462|0.308|0.28727|26|9|0.00091732580037665|0.10200502824859|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2026-03-22 14:56:34|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
2026-03-22 14:56:35|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|11.453045741648|4|1.0861731140799|0.0257|1|1|0.02568|13.98|0.00655|50|-0.10644772600997|12|35.8|-0.04729|0.03469|0.022901847098143|0.11530412883484|54.748883561623|216.48402773223|837.12574260429|0.578|0.311|0.236|45|19|0.002906102850062|0.078832757125155|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2026-03-22 14:56:37|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-4.5607070713643|21|0.59035064057335||0|0|0.61319|2.58|-0.43427|17|-0.43426631909457|17|27.15|-0.0905|0.07149|0.046630775911868|-0.0031252449677651|47.550926129409|30.591597583949|13.679744645872|0.55|0.45|0.35243|20|8|0.0001264298401421|0.11897106571936|39.779098510742|2022-09-18|-0.43052|2024-11-10|0.31347|2020-07-19
2026-03-22 14:56:38|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|-13.287835616574|6|2.5759452245981|0.5324|-1|1|0.53243|5.19|7.74016|85|7.7401579119489|85|37.13|1.0464|1.19589|1.332594117122|1.9962176508262|901.90970306262|1064.1513614662|53.395060850208|0.75|0.5|0.46314|8|5|0.0087079139072848|0.22317662251656|31.951599121094|2021-01-17|-0.46776|2026-03-01|0.51181|2024-07-07
2026-03-22 14:56:39|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
2026-03-22 14:56:40|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|2.7601242695616|40|0.53605994892719|0.9327|1|2|0.74|3.48|0.5671|96|0.06125298128944|14|35.11|-0.06892|0.10205|0.094439686504125|0.040734288812607|141.3387637031|55.519812462036|409.41175546613|0.514|0.343|0.40617|35|11|0.005973619873817|0.14476620662461|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2026-03-22 14:56:41|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
2026-03-22 14:56:42|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|-0.5643925698678|11|0.12853085604245||0|0|0.53193|0.1686|0.54684|68|-0.37818180431019|15|33|-0.03351|0.1275|0.12172871621946|-0.44159446786026|86.807072433327|30.77946818|0.48171426568711|0.5|0.25|0.67145|8|4|-0.0067876642335766|0.22266072992701|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2026-03-22 14:56:43|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|-70.656517250904|2|7.4896724169681||0|0|0.08163|45.34|-0.37546|5|-0.37545860814756|5|30.78|-0.01633|0.10853|0.17257678203885|0.22868031886984|213.48093996595|216.85677146065|40.259278144942|0.5|0.333|0.36691|36|10|0.004191568981064|0.12912045987376|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2026-03-22 14:56:45|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|27.924039783267|7|3.3117129045807|-0.1647|1|2|-0.23365|28.6|0.5692|132|-0.26280139071132|12|36.9|-0.11513|-0.01561|-0.046833645783874|-0.0031738849609537|29.624856625772|73.069644259921|243.4042585657|0.414|0.207|0.29355|29|10|0.0030042379182156|0.096358931226766|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2026-03-22 14:56:46|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|-10.170113729841|20|1.5003712731622|0.4507|-1|1|0.45066|5.79|-0.00982|21|-0.0098186266013656|21|34.5|-0.02436|0.1811|0.098757391495096|0.098757391495096|122.04681328237|122.04681328237|56.764706569834|0.5|0.5|0.42524|8|2|0.0059501016949153|0.17859254237288|35.75|2021-03-21|-0.41208|2021-05-09|0.8375|2024-09-15
2026-03-22 14:56:46|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|-8.8073007601061|6|1.0557669645402|0.0498|-1|1|0.04983|5.53|-0.29835|25|-0.29835221853579|25|33.32|-0.05329|0.1097|-0.009672418723153|0.096049600905955|-7.1952223184653|116.39160440921|4.1553953514584|0.773|0.455|0.51781|22|14|0.003550162601626|0.16116647696477|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2026-03-22 14:56:47|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|56.656715061365|29|4.1711154380299||0|0|-0.20239|57.3|-0.20275|37|0.34065930272292|42|34.05|-0.00992|0.04949|0.021216486130173|0.031700542242487|99.951706259989|106.04226973762|235.80247339955|0.421|0.316|0.22758|19|7|0.0031262962962963|0.079700962962963|75.48999786377|2024-12-01|-0.43251|2020-03-22|0.57734|2020-04-12
2026-03-22 14:56:48|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|2.7799925607516|5|1.1263988444057|0.0627|1|2|-0.39286|4.25|0.54063|15|0.54063195151896|15|33.2|-0.1338|0.16081|0.14997381996292|0.28942313267819|55.21674391929|103.16338068814|52.599010397647|0.533|0.4|0.53762|15|5|0.0066305976095618|0.17795613545817|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.78571|2026-02-22
2026-03-22 14:56:50|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|-12.271315465688|49|0.90116236726471|0.2135|-1|1|0.21347|9.69|-0.15303|34|-0.14927047659741|7|27.5|-0.04159|0.01249|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|96.899995803833|0.667|0.417|0.11926|12|8|0.00066936507936508|0.053878650793651|15.359999656677|2020-12-13|-0.12633|2026-02-08|0.30553|2020-12-13
2026-03-22 14:56:50|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-36.851520473761|20|4.8268367866103|-0.4659|-1|1|-0.46588|33.51|1.05206|22|1.0520646235037|22|33.3|-0.07762|0.16237|0.32268823377365|0.32268823377365|148.9865049113|148.9865049113|122.79222131673|0.3|0.3|0.46871|10|3|0.0069368181818182|0.15800974431818|71.580001831055|2021-01-24|-0.47206|2023-07-30|1.14286|2024-03-31
2026-03-22 14:56:51|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|-6.1276384290871|1|1.1225461660762||1|0|0|1.81|-0.61549|35|-0.61549372308504|35|38.75|-0.262|0.1117|0.00057973966715761|-0.12571600183281|36.338264342545|20.985755999814|25.138888760113|0.438|0.313|0.51374|16|5|0.0064583225806452|0.16232548387097|16.700000762939|2018-09-30|-0.71664|2025-04-06|1.14458|2017-09-17
2026-03-22 14:56:52|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
2026-03-22 14:56:52|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|56.071449225935|23|4.7649179299108|0.5106|1|2|0.39933|66.44|0.01616|70|0.029428912327327|47|30.29|-0.03794|0.04932|0.034153729162298|0.075650448407883|82.568514916818|221.46928133873|1593.2854010989|0.627|0.49|0.22723|51|20|0.0031743139757498|0.074078653477983|71.540000915527|2026-03-15|-0.22895|2022-05-08|0.35907|2008-12-14
2026-03-22 14:56:55|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-36.739168709728|225|11.023056211145||0|0|1|3.57|-0.54757|32|-0.54757281553398|32|40.29|-0.01069|0.39185|0.37686228313931|1.1885086644742|-0.74772091488833|293.87670615445|2.4567487876205E-5|0.5|0.286|0.63903|14|5|-0.0075685025380711|0.21898114213198|71092080|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2026-03-22 14:56:55|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|7.7977248230124|6|1.0940917002312|0.5526|1|2|0.00633|11.13|-0.54235|10|-0.54235145949549|10|23.22|-0.41847|-0.2085|-0.19402544557118|-0.43352042790173|23.46130861225|17.391978628335|29.25098643261|0.556|0.333|0.6556|9|5|0.0039269626168224|0.18811925233645|78|2021-09-12|-0.35843|2024-04-07|0.79545|2025-06-22
2026-03-22 14:56:56|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|-16.868212662312|31|2.1194041444769|0.5717|-1|1|0.57175|11.43|0.79731|23|0.79730638710031|23|30|-2.34683|0.86161|0.72124653049294|1.3940429595246|-0.0020128727404177|0.50824674333529|43.776331053184|0.708|0.458|0.46172|24|7|0.16652325333333|0.13872456|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2026-03-22 14:56:57|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|326.63289760209|45|61.158274422535|0.6158|1|1|0.61582|436.95|-0.39857|12|1.5751999589701|63|52.16|0.07505|0.21578|0.25576941141772|0.47865597283207|445.03102505146|1981.6623500563|2064.9811689884|0.737|0.474|0.31187|19|9|0.0058521449275362|0.11399257971014|537.70001220703|2026-02-15|-0.39399|2008-11-16|0.37324|2012-03-25
2026-03-22 14:56:58|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|2.8644021972615|5|0.74903529113755|-0.286|1|2|-0.35687|3.37|0.08142|42|0.081423425071281|42|48.11|0.11699|0.37563|0.14222090701261|0.19639453148118|143.30382525839|154.83433844218|48.142855507987|0.556|0.444|0.41012|9|4|0.0040105263157895|0.14288066361556|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.45961|2026-02-22
2026-03-22 14:56:59|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|-38.619887458734|2|3.3732958195779|0.0132|-1|1|0.01316|27.75|-0.39993|16|-0.17905791920398|9|30.33|-0.05449|0.05614|-0.12481012799291|0.00031445631864691|25.19022498761|97.459093034926|87.475938692374|0.5|0.278|0.2645|18|9|0.0027364716636197|0.089841992687386|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2026-03-22 14:57:00|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
2026-03-22 14:57:01|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|23.494340466834|9|2.0452198825356|1.4145|1|2|0.04155|29.08|0.07616|14|0.076158940397351|14|29.13|-0.056|0.09605|-0.18453796144446|0.077683991661171|-8.7074772885185|98.552479236645|8.3264137218915|0.533|0.4|0.58784|15|6|0.0083572584269663|0.18902139325843|727.25|2021-01-03|-0.664|2023-07-30|2.31986|2025-11-16
2026-03-22 14:57:02|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
2026-03-22 14:57:02|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-15.741221478731|6|2.2720739216112||0|0|-0.00354|8.5|-0.39801|30|-0.39800991821311|30|55.5|0.34499|0.56011|0.64299754182396|0.63074026725074|548.12384275785|197.32755804025|0.82684824902724|0.6|0.4|0.53059|10|4|0.0048000357142857|0.17411505357143|1040|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2026-03-22 14:57:04|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|4.0889485230741|29|0.66535050502429|3.357|1|2|3.0129|6.22|1.17496|26|1.1749553170971|26|36.57|-0.07045|0.37706|0.077919539773167|0.34160343554423|-159.01482414046|173.02230806277|32.144701124389|0.714|0.429|0.57103|7|3|0.0076112676056338|0.19763200704225|60.516201019287|2020-12-27|-0.68475|2024-10-06|1.78903|2023-12-17
2026-03-22 14:57:05|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
2026-03-22 14:57:05|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-19.514043758418|3|1.8713480466293||0|0|-0.05601|14.33|-0.19017|7|-0.19017290228526|7|30.75|-0.14462|-0.03498|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|62.412894142479|0.5|0.3|0.30948|20|6|0.0018533873581848|0.10561547811994|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2026-03-22 14:57:06|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-8.102555434907|13|0.86299511896607|-0.1294|-1|1|-0.12939|6.11|0.3163|41|0.31630162327662|41|43.67|0.03892|0.17768|0.023095900751179|0.023095900751179|96.0754207|96.0754207|12.46938802758|0.333|0.333|0.60502|6|2|-0.00069886861313868|0.17275558394161|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.48913|2025-03-16
2026-03-22 14:57:06|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
2026-03-22 14:57:08|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|-71.379256586418|24|6.846758593937|0.0016|-1|1|0.00164|54.67|-0.13093|7|-0.1309342730551|7|32.88|-0.02776|0.13348|-0.0023954795914703|0.13822730324136|2.7086145762652|98.96601966777|380.18079091699|0.476|0.333|0.38865|42|14|0.005947849002849|0.13543183048433|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2026-03-22 14:57:09|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-42.824566116438|20|3.5223003080659||0|0|-0.05468|32.79|-0.03853|9|-0.038530231956966|9|46|0.32162|0.40285|0.51700039418468|0.51700039418468|252.68532853316|252.68532853316|110.21849047236|0.375|0.375|0.32283|8|1|0.0039545478036176|0.10115788113695|45.290000915527|2025-11-02|-0.3637|2019-10-27|0.84028|2020-11-08
2026-03-22 14:57:10|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
2026-03-22 14:57:10|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-4.1540576283123|10|0.54853586567726||0|0|0.36939|2.39|-0.26408|20|-0.26407769093786|20|23|0.0985|0.37706|-0.048800670743827|0.083958173087782|16.247279602682|89.995714035174|24.512569836364|0.55|0.35|0.29654|20|7|0.027813880597015|0.13630648187633|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2026-03-22 14:57:11|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|48.335722900485|28|2.0955921884857|0.0778|1|2|0.00682|54.65|-0.2887|13|0.47954654327203|21|34.56|-0.40345|0.13483|-0.13129179107411|0.094518280464815|26.91380640448|118.46103420058|277.41116451472|0.667|0.333|0.40318|9|3|0.010693698224852|0.14198171597633|58.400001525879|2025-02-02|-0.70932|2023-10-15|1.22203|2022-09-18
2026-03-22 14:57:13|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|-3.1965265857496|6|0.38134221193918||0|0|0.1|1.98|0.27502|30|0.27502048589741|30|44.08|0.2693|0.53301|0.45705284402705|0.78943628647605|-372.44257505894|652.67551952135|73.660715988388|0.55|0.375|0.43954|40|15|0.0048754298642534|0.14390979638009|49.875|2000-02-13|-0.35754|2024-04-28|0.66393|2025-01-26
2026-03-22 14:57:14|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|22.092305223109|23|2.9142319229041|1.0529|1|1|1.05287|31.45|0.1564|57|0.15640098044173|57|45|0.02446|0.08469|-0.2036616071482|-0.073749085457274|22.363007879488|75.709814954816|144.59770465719|0.667|0.333|0.4541|9|6|0.0050869320843091|0.12706459016393|32.400001525879|2026-03-22|-0.36051|2020-03-15|0.36117|2020-06-07
2026-03-22 14:57:15|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-26.321554995676|22|3.4638517224458||0|0|0.62194|14.51|-0.07219|11|-0.072189939967617|11|34.13|-0.00328|0.1495|-0.13631712537735|-0.12145596264072|54.694584396168|66.774001216174|41.151449006226|0.5|0.375|0.31795|8|2|-0.00050020408163266|0.11015506802721|53.125|2025-08-31|-0.22378|2026-03-01|0.29389|2024-05-12
2026-03-22 14:57:16|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|-2.0078853624426|20|0.21021178223567|0.2151|-1|1|0.21512|1.35|0.15517|23|-0.12386702552865|10|46.36|0.01428|0.10414|0.042815543306358|0.22602503104107|29.646028030538|394.13204172849|38.571429252625|0.694|0.361|0.33135|36|21|0.0030900414691943|0.11560010663507|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2026-03-22 14:57:17|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|-63.324559478696|20|5.9065199788199|0.3683|-1|1|0.36831|43.82|-0.16783|12|-0.16782626873004|12|35.32|0.06968|0.13066|0.15399302004246|0.1959284946023|427.67918664093|373.09625224209|443.07379346462|0.636|0.455|0.21575|22|11|0.0035286557788945|0.072233002512563|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2026-03-22 14:57:19|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-2.7890065758139|32|0.25038112664032|-0.2408|-1|1|-0.24084|2.37|1.03746|11|1.0374639298583|11|40.6|-0.20313|0.13684|0.33541797057518|0.30008180356206|252.74445819152|149.89818807571|20.50172836964|0.5|0.3|0.4321|10|4|0.00488823798627|0.145837597254|23.638999938965|2021-01-03|-0.57407|2022-05-08|2.59041|2025-06-01
2026-03-22 14:57:20|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|-33.673134283524|21|1.9009958667073||0|0|-0.0658|30.29|0.16219|39|0.16219076131494|39|32.98|0.03026|0.1562|0.13798234922652|0.32373600200181|17.98993405047|1554.3336458607|233.89962441433|0.542|0.375|0.31797|48|17|0.0036469494697442|0.10065036805989|46.965000152588|2024-03-24|-0.36655|1997-03-30|1.43243|2001-02-04
2026-03-22 14:57:21|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
2026-03-22 14:57:22|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|2.913275154164|64|0.69130255953159|1.7333|1|1|1.73333|3.28|-0.09091|21|-0.41350208742015|27|39.67|-0.02164|0.05132|-0.18851417965056|-0.22538547034745|15.028881028189|23.411804797289|11.808288185289|0.533|0.333|0.53328|15|8|0.0026769300911854|0.16244724924012|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.65221|2025-01-05
2026-03-22 14:57:23|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|-68.41978865471|35|8.2490960147861|0.5159|-1|1|0.51586|42.42|-0.28886|21|-0.28885639641544|21|23.63|-0.19588|-0.03219|-0.04952182835386|0.082429497594144|35.962200666506|148.69308974421|275.99065863475|0.625|0.438|0.36773|16|6|0.0061351213592233|0.12102097087379|171.5901184082|2021-10-17|-0.26417|2026-02-15|0.4065|2024-07-28
2026-03-22 14:57:25|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
2026-03-22 14:57:26|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|-5.0597983809163|62|0.74458783889876||0|0|0.54335|3.95|-0.2792|8|-0.27920423917795|8|30.36|0.08309|0.25332|0.019177448407627|0.17865999337988|8.4490786242457|55.543279712913|73.148147739337|0.591|0.364|0.40956|22|9|0.0070937722908093|0.12958251028807|55.349998474121|2020-02-23|-0.35802|2024-04-14|3.7|2016-12-04
2026-03-22 14:57:26|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|5.3995900915888|13|1.5320556956193||0|0|0.02554|7.63|-0.52612|45|-0.52611943095725|45|48.69|0.12234|0.28912|0.064364745461163|-0.051558651706201|89.575481952682|58.620395765011|3.1321838765466|0.385|0.308|0.55061|13|3|0.0015710852713178|0.16334139534884|735.07501220703|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2026-03-22 14:57:27|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|52.399041276452|46|6.1521471571233|1.0981|1|1|1.09805|60.34|-0.41257|5|-0.13725862100955|20|40.67|-0.07545|0.15246|0.050309768018039|0.2543902237144|-0.30424777334919|502.96125693316|4606.1070830705|0.632|0.386|0.3689|57|23|0.0059375878121033|0.11971950063479|70|2026-02-15|-0.5186|2009-01-18|1.21649|2009-01-11
2026-03-22 14:57:29|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-34.015390060387|73|1.5771251784148|0.1533|-1|1|0.15334|29.87|-0.10661|16|-0.10660933705317|16|44.26|-0.01604|0.02126|0.014029183271425|0.091096102525829|85.401806023085|220.01133535702|582.26121194714|0.529|0.353|0.1428|34|17|0.0017963221306278|0.051982561826252|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2026-03-22 14:57:31|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|55.411381278633|17|1.1995396500828|0.2121|1|2|0.13952|59.01|-0.3642|18|0.28547234005448|68|33.49|-0.03312|0.07921|-0.041610096905456|0.042246397522106|21.337490457082|111.22158057788|423.31420443207|0.512|0.317|0.24928|41|12|0.003034211663067|0.087465737940965|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2026-03-22 14:57:32|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|-13.644428683031|1|0.70132619563356||0|0|0|11.22|-0.13362|7|-0.13361763718677|7|36.17|-0.02993|0.00382|-0.0025738405320179|-0.036751429071631|82.421485057361|66.358423959298|59.680854906157|0.583|0.375|0.18141|24|13|0.0007121198156682|0.052523548387097|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2026-03-22 14:57:34|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|-14.852004566807|34|3.104973764597||0|0|0.37444|9.86|-0.70483|46|-0.70483146753686|46|46.9|0.03936|0.31121|0.13125923911386|0.011900139233531|53.496842968446|33.254704400103|0.17799857110258|0.5|0.4|0.66984|10|4|0.78966494023905|0.19705145418327|5903.4965820312|2016-08-07|-0.99742|2017-07-09|399.28084|2017-07-16
2026-03-22 14:57:34|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|-2.0004519933506|36|0.23681734383252||0|0|0.82287|1.27|-0.41707|13|-0.41707317356833|13|45.5|-0.11347|0.08882|0.30092554212252|0.1243590904476|190.36862152831|103.99133710345|5.9345794559118|0.667|0.5|0.68924|6|2|0.0020472727272727|0.20533922077922|133|2020-12-13|-0.6814|2025-01-12|0.53818|2022-11-13
2026-03-22 14:57:35|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-0.073077953129473|218|0.021984317708583||0|0|1|0.0043|-0.00547|20|-0.005467495890204|20|18.75|-56.41412|57.34462|152.23293846027|228.36425917556|44170.984857798|45523.01850747|0.042415170028031|0.375|0.25|0.48844|8|1|1.3397685558583|0.28603452316076|11454|2020-12-27|-0.94|2025-10-12|444.95075|2019-04-21
2026-03-22 14:57:36|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|-15.546963690013|8|1.4185863324741||0|0|0.06271|11.21|-0.25806|23|-0.25806455238896|23|44.33|0.4992|0.80191|0.73389164645375|0.92556392837468|1503.1319641871|818.43640042195|622.77779639503|0.556|0.389|0.4788|18|8|0.0099806832298137|0.15438602484472|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2026-03-22 14:57:37|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|9.689211547789|8|0.83061295438547|0.0463|1|2|-0.05561|10.53|0.13633|64|-0.11332421185796|17|52.15|0.10243|0.18008|0.15129012298933|0.20296153378237|185.29221179034|179.60542908271|71.647275331565|0.538|0.385|0.17376|13|6|0.00034224817518248|0.059205664233577|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2026-03-22 14:57:38|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
2026-03-22 14:57:39|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|-11.894862490097|21|0.75024025254209|-0.0314|-1|1|-0.03138|10.19|-0.09191|18|-0.091911763739111|18|42.45|0.06666|0.13574|0.15488940059983|0.25233009650976|877.82897180425|1751.7517388267|522.56406826694|0.536|0.357|0.18786|56|19|0.0020421193158114|0.065239849812265|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2026-03-22 14:57:41|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
2026-03-22 14:57:42|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|-0.54541257753242|41|0.088695856380029|0.5585|-1|1|0.55847|0.2658|-0.51165|33|-0.51164898627283|33|38.8|-0.1082|0.02243|-0.068535441234994|-0.22687533152592|32.248986309607|20.608751364123|1.7719999949137|0.5|0.4|0.55387|10|4|-0.0028039018691589|0.18156476635514|31.690000534058|2020-05-31|-0.44939|2025-12-21|0.70739|2024-10-06
2026-03-22 14:57:43|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|9.1131600802553|23|1.5412693778767|0.8234|1|2|0.35719|11|-0.14802|28|-0.18933659145095|27|30.96|-0.0918|0.07383|-0.073537385867286|0.0048840858868583|5.5356389394534|42.40052986741|130.02364007565|0.556|0.407|0.49528|27|10|0.0077331585081585|0.15257762237762|30.229999542236|2015-08-23|-0.47977|2025-05-18|0.93437|2025-10-19
2026-03-22 14:57:44|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|151.45429146139|29|12.11219344577|0.5921|1|1|0.5921|165.34|-0.11355|38|-0.095905149552922|29|37.97|0.02423|0.10483|0.011665887444247|0.12550415771597|86.509505079206|219.98940736245|1322.7199707031|0.483|0.276|0.21414|29|9|0.0038825863596103|0.074566147032772|194.77000427246|2026-02-08|-0.30637|2008-11-16|0.37761|2009-02-08
2026-03-22 14:57:45|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
2026-03-22 14:57:46|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|15.183865613549|10|1.8493398419407|-0.0491|1|2|-0.08967|16.65|-0.2731|20|-0.27309698463792|20|34.61|0.04763|0.13418|0.091110469925715|0.16350138352148|524.15594785431|1124.99621958|3619.5650688022|0.507|0.333|0.23355|69|23|0.0033850813516896|0.081900896954527|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2026-03-22 14:57:49|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-3.4701686431379|60|0.37748954459729||0|0|0.59151|2.27|-0.38695|31|-0.38694532320194|31|39.85|-0.08073|0.17163|0.11460718481905|0.49165690818541|-4.4686879715096|786.73353657728|12.971428462437|0.5|0.294|0.40417|34|12|0.004927666195191|0.14572727722772|245.69999694824|2021-02-14|-0.54074|2025-02-02|2.43678|2022-04-17
2026-03-22 14:57:50|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.6204555114399|14|0.33013516930376||0|0|0.21702|0.609|-0.74747|21|-0.74746751856414|21|36.35|-0.31479|0.02652|-0.3245351932429|-0.47841853248719|0.18734803406177|0.13791095419424|0.040927421181433|0.5|0.4|0.68041|20|8|0.0046740675675676|0.19691398648649|1890|2012-01-08|-0.81699|2025-12-21|2.82143|2023-08-13
2026-03-22 14:57:51|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|4.2213763782196|42|0.81138716969451|6.2703|1|1|6.27033|6.07|0.79127|59|-0.76624386835816|9|35.75|0.2373|0.4325|0.38317901742032|0.8875133773256|5.2357575618502|117.32512875002|40.466667811076|0.625|0.313|0.65809|16|8|0.012800668841762|0.19439267536705|80|2014-11-02|-0.84851|2024-12-08|3|2014-08-03
2026-03-22 14:57:52|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
2026-03-22 14:57:52|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-6.8347820608411|2|1.0582773476373||0|0|0.03641|3.44|-0.56463|33|-0.56463414435582|33|37.9|-0.03985|0.27892|0.26130798774463|0.42078484753764|-13.413911572294|43.195312247023|0.0036693333943685|0.603|0.397|0.58753|58|23|0.005758781264211|0.18694579354252|651525|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2026-03-22 14:57:54|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
2026-03-22 14:57:55|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|-8.2749394690937|1|0.84083571438031||0|0|0|5.55|-0.67413|18|0.41894154723526|56|32|-0.13774|-0.06963|-0.29194253294807|0.014688461758026|13.463583563563|86.61777336|20.366973177009|0.5|0.25|0.47663|8|2|-0.0005717578125|0.1516575|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.51862|2024-08-11
2026-03-22 14:57:55|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|11.64170419052|55|1.9504888687291|0.4262|1|1|0.42617|17|0.14171|72|0.14171400748556|72|47|-0.09644|0.21385|0.041840493325326|0.05032679800501|48.349867961308|48.37841122393|22.954362085349|0.545|0.455|0.4366|11|5|0.0050468476357268|0.15388089316988|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2026-03-22 14:57:56|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|-6.8408053445685|20|0.56426844755371|0.2446|-1|1|0.24465|4.94|-0.11028|13|-0.11028141351268|13|38.66|-0.12914|0.06332|-0.025581782547641|0.092290881871878|-14.472358227855|116.79692313133|85.913044473399|0.553|0.368|0.4849|38|16|0.0059124731182796|0.15855844758064|23.227058410645|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2026-03-22 14:57:58|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
2026-03-22 14:58:00|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-5.255939210589|51|0.63281304476501||0|0|0.23349|3.25|-0.5|28|-0.28555432291048|20|25.88|-0.33936|-0.21419|-0.42964044306969|-0.28555432291048|17.740865175|71.445|10.383386834565|0.375|0.125|0.59918|8|3|-0.00092988326848249|0.18634793774319|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2026-03-22 14:58:00|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|1.3515937038395|59|0.36172541132297|0.457|1|2|-0.32353|1.38|0.36301|16|0.36300802878353|16|61|0.29432|0.6876|0.36300802878353|0.36300802878353|136.301|136.301|6.6091956451064|0.333|0.333|0.45247|3|0|0.016838381742739|0.24052062240664|78.819999694824|2021-12-05|-0.65453|2021-12-19|4.7031|2025-02-09
2026-03-22 14:58:01|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.7008261064529|151|0.16444094870605||0|0|0.94377|1.29|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|5.7977526375417|0.5|0.333|0.43794|6|2|-0.001640761589404|0.1475180794702|43.919998168945|2021-02-28|-0.60976|2025-02-16|1.27477|2022-07-17
2026-03-22 14:58:01|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|-64.105659603644|4|8.4993865091168||0|0|0.04425|39.2|0.19612|41|0.19612126843298|41|30.38|0.03064|0.2288|0.20500962480523|0.15348941867751|189.31688455234|139.24761840312|56.419111786107|0.5|0.375|0.47697|8|2|0.0036419512195122|0.15312772357724|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.36077|2024-11-10
2026-03-22 14:58:02|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|38.883225507125|38|3.6616952458818|0.4813|1|2|0.37172|43.95|-0.30758|28|-0.30758192269677|28|38.61|-0.01089|0.0872|0.0097635842010598|0.055871820823274|55.786988996485|135.47865602247|247.60563810107|0.431|0.333|0.2389|51|14|0.0020327318045862|0.077799466600199|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2026-03-22 14:58:04|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|-11.125843507814|7|1.1701281575911||0|0|-0.07151|9.59|-0.23442|22|-0.23442228823092|22|27.5|-0.16871|-0.03503|-0.14377053961485|-0.15014327979005|42.670062271971|48.394118622659|28.347619371941|0.5|0.4|0.37365|10|3|-0.00026434163701068|0.13700206405694|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2026-03-22 14:58:05|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-3.191197566335|25|0.38170887370023||0|0|0.22924|2.32|-0.36093|11|-0.36093418979091|11|41.7|-0.12158|0.13935|0.11151789390492|0.33388265187476|-152.12566719656|447.08653704163|84.363633936102|0.65|0.4|0.42593|40|17|0.0055612765957447|0.13722832742317|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2026-03-22 14:58:06|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
2026-03-22 14:58:07|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|5.8824370274654|31|0.57388953645024|0.1532|1|1|0.15315|6.4|-0.22147|26|-0.22146740283585|26|31.29|-0.0687|-0.00599|-0.17485472873403|-0.22146740283585|67.86913128|77.853|26.666667064031|0.286|0.143|0.3199|7|3|-0.0011197991967871|0.12822361445783|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2026-03-22 14:58:08|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-36.302493339975|2|3.050996199882|0.0163|-1|1|0.01629|27.17|-0.10033|13|-0.10032572792064|13|43.08|-0.01135|0.04046|0.052906197172551|0.13404248816947|88.542008099785|257.07713775565|882.14288147128|0.625|0.396|0.21784|48|24|0.0021445625906235|0.069649903334944|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2026-03-22 14:58:11|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|18.754600541486|42|1.4664298284502|0.4704|1|2|0.4111|19.84|-0.07804|18|-0.078037388133778|18|34.12|-0.03962|0.05248|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|6200.0001862646|0.478|0.29|0.22408|69|19|0.0031161795407098|0.070993557411274|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2026-03-22 14:58:12|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-5.6592109023433|7|0.93640887014002||0|0|-0.01485|4.1|-0.18191|24|-0.18191280059971|24|39.5|-0.04576|0.08611|-0.15852587430231|-0.2735412930026|44.896270793902|37.838612744751|9.1497428676188|0.667|0.5|0.38997|6|2|-0.0048261728395062|0.13802967078189|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.47385|2026-03-08
2026-03-22 14:58:13|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
2026-03-22 14:58:14|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
2026-03-22 14:58:15|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-7.3213976469086|30|0.30389806993258||0|0|-0.32933|6.753|-0.23176|11|-0.23176046168104|11|48.5|-0.01949|0.06962|-0.33022426304205|-0.36217491104243|28.599775121491|38.98126584|0.4893478103306|0.75|0.5|0.68893|4|2|-0.012800852017937|0.18316721973094|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.92932|2024-12-29
2026-03-22 14:58:16|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|7.3114195378709|26|0.24786009682258|0.3344|1|1|0.33444|8.06|-0.19346|25|-0.19346405236906|25|80.67|0.23305|0.25386|-0.19346405236906|-0.19346405236906|80.654|80.654|13.534508282075|0.333|0.333|0.24115|3|2|-0.0053062921348315|0.093797041198502|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.36535|2026-01-04
2026-03-22 14:58:17|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
2026-03-22 14:58:18|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|5.8184748867486|15|1.5154034863983||0|0|-0.48778|6.81|-0.32207|25|-0.244957519333|10|29.89|-0.0714|0.0822|0.035376927694699|-0.2219362641873|78.21388611127|60.48474432|1.8343434189305|0.444|0.222|0.66324|9|3|-0.0032856183745583|0.20997600706714|937.74749755859|2021-01-24|-0.6706|2022-01-09|0.88126|2024-11-17
2026-03-22 14:58:18|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|3.5594885831359|46|1.0585131708429|3.7932|1|1|3.79319|4.45|-1.65269|2|-0.034682116374174|14|23.81|-0.25014|-0.07568|-0.30020857037542|-0.15120955677089|-4.7252237595113|15.023987697139|35.887096340029|0.571|0.429|0.47491|21|8|0.005613504587156|0.14627139449541|35|2018-03-11|-0.55305|2024-05-12|1.78616|2024-05-05
2026-03-22 14:58:19|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.0051704084818065|232|0.0020606092750121||0|0|0.99999|0.0001|-0.33605|7|-0.11293884851794|58|38.25|0.0848|0.26807|-0.23007869608156|-0.17357467131866|34.408043960717|67.93016774|0.0039999998988|0.5|0.25|0.44805|8|3|0.0183847858473|0.20724167597765|19.14999961853|2021-02-07|-0.9697|2025-12-28|9|2025-11-02
2026-03-22 14:58:21|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-10.123739133833|35|1.1779130732213||0|0|0.46579|6.48|0.03068|53|-0.28691626266236|14|26.5|-0.15629|-0.02557|-0.168252821535|-0.21344619331693|22.735310647349|36.251459968328|52.51215509681|0.438|0.25|0.38719|16|6|0.0021867467248908|0.1282135371179|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2026-03-22 14:58:21|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|-3.3273881924784|53|0.58414607089876|0.7936|-1|1|0.79358|1.48|0.25569|15|0.25569177379914|15|37|0.11038|0.20367|0.19606152746436|0.32939148645994|246.99066590545|453.92570956837|6.4628822870193|0.615|0.385|0.3491|26|14|0.0015642011834319|0.12429453648915|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2026-03-22 14:58:23|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
2026-03-22 14:58:23|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-27.023875470008|2|3.8687918169782||0|0|0.04283|14.08|1.30738|27|1.3073778344024|27|69.25|0.54916|0.90017|0.61803523799001|0.9002875194196|362.98109975505|344.5379816|28.793454978227|0.75|0.5|0.55432|4|2|0.0068625899280576|0.19181705035971|60.270000457764|2020-12-06|-0.49832|2021-12-05|1.75833|2025-11-23
2026-03-22 14:58:24|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|221.70017075655|25|21.625852480903|0.4681|1|2|0.3726|251.68|-0.12051|42|0.2246113102022|41|38.09|-0.07488|0.09507|0.084720245208057|0.4858102838977|32.834807215708|265.490623639|2501.789087255|0.636|0.364|0.3253|11|5|0.010957652370203|0.12107173814898|298.30249023438|2026-02-22|-0.27726|2019-09-29|0.71088|2021-12-05
2026-03-22 14:58:25|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|19.86796284183|12|1.0898500221491|0.1224|1|2|0.02313|22.56|0.18022|116|-0.17818616401164|13|31.74|-0.05685|0.06369|0.046171153134401|0.17962557465211|68.021069785403|150.91197326488|1151.0203585134|0.526|0.316|0.284|19|8|0.0060310586319218|0.086336482084691|38.742000579834|2022-11-20|-0.34995|2019-03-10|0.24754|2018-03-11
2026-03-22 14:58:26|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.0047451748610143|255|0.0043365241944977|1|-1|1|1|0.0001|5.87568|46|5.875681454347|46|30.5|0.45615|0.91744|1.8341075080637|2.7575442245862|434.02367947318|439.63785488|9.0252702812009E-5|0.5|0.333|0.52386|6|2|0.082557345537757|0.27088208237986|736|2021-02-07|-0.99323|2024-07-21|29|2025-04-06
2026-03-22 14:58:27|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|-1.4573705011357|13|0.15895683943395||0|0|0.15053|0.9599|-0.28481|18|-0.28481014902594|18|38.25|0.59054|0.80568|1.2447198393793|1.7712801406268|10502.811656947|3462.9949044231|6.8368947589823|0.531|0.344|0.36918|32|11|0.0023203721682848|0.12783346278317|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2026-03-22 14:58:28|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|-17.283426120732|20|2.4398784575964||0|0|0.42884|9.03|0.04726|6|0.047259513694853|6|35.1|-0.14731|0.10302|-0.067018028588216|0.085781344571595|9.7493268113862|118.12822023485|30.099999109904|0.5|0.3|0.4758|20|5|0.0049738834951456|0.17019361997226|200|2012-07-08|-0.46667|2017-05-28|0.92411|2025-09-28
2026-03-22 14:58:29|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.0070238038323073|223|0.0046691837424276||0|0|1|0.0002|||0.047259513694853|6|17.5|-0.38576|-0.28533|0|0|100|100|2.6298487172913E-5|0|0|0.41808|2|0|0.24678443579767|0.46899416342412|1084.8000488281|2021-10-03|-0.98625|2024-10-27|26.5|2025-01-19
2026-03-22 14:58:30|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
2026-03-22 14:58:31|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|-4.3889402987715|33|0.58569808393515|-0.3036|-1|1|-0.30364|3.22|-0.90628|80|-0.90627964061802|80|46.77|0.10141|0.33497|0.34876061005157|0.24042703436601|234.20895386135|24.719386936669|0.13416666785876|0.727|0.5|0.51751|22|13|0.0018921206409048|0.17278807728558|2239.5|2015-11-15|-0.75|2005-11-13|1.02055|2025-04-06
2026-03-22 14:58:32|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|31.719662618284|41|2.277612384278|0.2872|1|2|0.25244|37.26|-0.26327|22|-0.060255397488495|35|29.57|-0.0748|-0.02635|-0.056173070282579|0.0023018060258171|28.828512183772|91.88537687694|268.83116338017|0.81|0.476|0.19798|21|10|0.0024427685325265|0.065659546142209|39.939998626709|2026-03-22|-0.19029|2015-09-27|0.17332|2015-12-20
2026-03-22 14:58:33|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-5.1283346419995|19|0.67488123965579||0|0|0.24582|3.16|-0.17843|24|-0.1784313459664|24|32.03|-0.01301|0.1023|0.077132051832793|0.10157689223199|71.423697918153|89.156099289707|25.859247273151|0.526|0.368|0.32879|38|15|0.0024728744939271|0.10723363562753|95|2015-08-09|-0.50432|2020-03-15|0.60883|2025-06-01
2026-03-22 14:58:34|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|21.944584341988|25|2.0210767721219|-0.034|1|1|-0.03397|23.6|0.09027|28|0.090273370477928|28|46.33|0.07727|0.20861|0.28117839608896|0.51865041241966|324.29463092503|2380.206096628|368.75000046566|0.512|0.326|0.34678|43|19|0.0042027777777778|0.1165674702381|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2026-03-22 14:58:37|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|-8.9998565313531|2|0.81495223433816|0.0632|-1|1|0.06322|6.52|3.40506|143|3.4050631956343|143|127|2.13489|2.22131|3.4050631956343|3.4050631956343|440.506|440.506|55.8219161864|0.5|0.5|0.54322|2|2|0.0033499215686275|0.16018152941176|13|2021-06-20|-0.34733|2022-04-03|0.64171|2025-08-10
2026-03-22 14:58:37|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-2.0044510305121|28|0.26398368478464||0|0|0.60068|1.17|0.36219|71|-0.2514579967102|21|43.62|-0.21448|-0.00592|-0.14266899695042|-0.22070980719106|0.079243426651735|2.2815367022467|0.012828946897858|0.692|0.423|0.51696|26|13|0.0011849956933678|0.17276047372954|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2026-03-22 14:58:38|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|-76.456066553968|34|6.2560730679903|-0.0897|-1|1|-0.08965|66.24|-0.08742|23|0.21135704132454|52|36.42|-0.06097|0.27585|0.46861282916848|0.62210256781829|1094.6654638345|878.18079751706|1059.8399658203|0.558|0.395|0.31402|43|15|0.0076653783614759|0.11701731707317|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2026-03-22 14:58:39|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|-2.1193125614925|31|0.29154774979403|0.0909|-1|1|0.09091|1.6|-0.09012|10|-0.090116359581786|10|36.75|-0.28856|0.0805|-0.00071750033733011|-0.092947021216904|60.96374792432|54.180426029252|8.3116884355421|0.583|0.417|0.51154|12|4|0.0072333333333333|0.17131481953291|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2026-03-22 14:58:40|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|42.262653214373|6|2.1274829851467|-0.034|1|1|-0.034|46.03|-0.03525|17|-0.035247153762604|17|34.13|-0.05979|-0.02487|-0.043855929428547|-0.0079824888074394|60.223172181458|92.478831707219|280.63649299042|0.667|0.4|0.16655|15|8|0.0026719535783366|0.055692011605416|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2026-03-22 14:58:42|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|-15.881197450095|32|2.1487325024386|0.525|-1|1|0.52503|9.11|0.26899|28|0.26898944950464|28|45.7|0.62752|1.0171|0.17688599240598|0.085463223712862|155.6282833949|114.45528406|479.47367215751|0.3|0.2|0.50143|10|4|0.017016393442623|0.18722598360656|34.779998779297|2025-02-16|-0.78166|2016-04-03|4.4|2016-04-10
2026-03-22 14:58:43|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-9.9129117073362|7|1.0052745806288|-0.1775|-1|1|-0.17746|9.09|0.09448|26|0.094477211144008|26|31.47|-0.01035|0.12549|0.095345101836942|0.1502131047515|112.39558970946|164.82468895902|168.33333318616|0.594|0.438|0.27161|32|12|0.0032052813425469|0.095450246791708|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54912|2025-08-10
2026-03-22 14:58:44|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
2026-03-22 14:58:45|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-11.509059426085|3|1.1830198754521||0|0|0.02451|7.96|1.08163|30|1.0816325736215|30|33.46|0.01228|0.10974|0.10388277053456|0.19033982119279|188.94447910589|527.55680878701|292.43204916923|0.536|0.339|0.31617|56|23|0.00429328891258|0.11470543176972|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2026-03-22 14:58:46|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-30.546797532607|63|1.8020991546476||0|0|0.34092|24.63|0.82256|92|0.82256485825496|92|64|0.28054|0.35663|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|169.8620631777|0.375|0.375|0.21171|8|2|0.002030818815331|0.065058675958188|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2026-03-22 14:58:48|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-13.603682028052|57|1.9232822445079|0.4229|-1|1|0.42292|8.46|-0.4368|13|-0.43680370877081|13|24.22|-0.21572|0.33827|0.43189149276499|0.94450744031994|-227.43081674717|626.91815837324|128.76712050386|0.556|0.37|0.6811|27|11|0.020249366197183|0.2300735915493|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2026-03-22 14:58:49|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|82.813301669535|10|6.3430324186842|-0.122|1|1|-0.12197|82.93|-0.23464|13|0.027142962639832|16|35.06|0.08464|0.17243|0.07580520801759|0.34475374156272|25.828389698649|279.42668306505|2879.5137850637|0.613|0.323|0.2564|31|14|0.0047025912408759|0.080697335766423|101.91989898682|2026-02-15|-0.28551|2015-10-18|0.36945|2020-04-12
2026-03-22 14:58:50|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|-6.7471537282891|35|0.69238463013792||0|0|0.5|4.66|1.24666|38|1.2466566045792|38|33.92|-0.23886|0.151|-0.22910982681108|0.26044605063747|61.514072436309|193.61761896035|116.4999961853|0.577|0.346|0.44761|26|10|0.013941484716157|0.17636731441048|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2026-03-22 14:58:51|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|0.89359200803306|23|0.40645138509741|0.0608|1|2|-0.02672|1.275|0.81392|113|0.057796535784416|16|59.47|0.13675|0.30301|0.36992399489752|0.47984123488701|715.6758116653|576.22323740135|21.249999602636|0.647|0.412|0.41045|17|6|0.0051229041626331|0.1610148499516|13.050000190735|2021-03-14|-0.5|2025-04-20|2.63333|2009-09-27
2026-03-22 14:58:52|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-0.061444886009525|4|0.11633162944868|-0.0083|1|1|-0.00845|0.2876|0.99955|179|0.30823434193425|71|26.71|-4.10476|-0.03565|-0.036809882015745|0.014838430216726|-0|28.176594050922|0.069461053723969|0.613|0.419|0.94959|31|12|0.5134232009627|0.26543820697954|2568.998046875|2013-10-27|-0.97674|2025-06-22|171.19999|2025-01-05
2026-03-22 14:58:54|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|-2.6998552587366|19|0.28161841322103||0|0|0.19369|1.79|-0.112|14|-0.11199998855591|14|39.61|-0.02356|0.10789|0.19762812464943|0.1906485127732|70.497474037928|70.853425731794|2.6169589501775|0.536|0.357|0.44333|28|9|0.0043691925465838|0.15578409937888|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2026-03-22 14:58:55|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-508.7282585968|24|45.371465761155|0.0329|-1|1|0.03292|402.79|-0.25423|7|-0.029313046645205|9|41.43|0.04867|0.10412|0.10262330304415|0.32361485055821|138.73066927315|575.69041010322|4619.1513326887|0.533|0.3|0.20381|30|12|0.0039581358609795|0.064859992101106|527.36999511719|2025-10-05|-0.21422|2020-03-22|0.24383|2009-04-19
2026-03-22 14:58:56|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
2026-03-22 14:58:58|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
2026-03-22 14:58:58|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-2.4499824316226|6|0.42409524213762||0|0|-0.47154|1.81|0.28567|30|0.28566947253536|30|57.67|0.56928|0.85187|1.1025950737753|1.1025950737753|361.06405574937|361.06405574937|18.873826006052|0.5|0.5|0.67902|6|2|0.0086665242165242|0.18322225071225|66.400001525879|2021-04-18|-0.59629|2025-04-06|3.60425|2025-11-02
2026-03-22 14:59:00|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|6.8771992874467|16|0.48180942721236|-0.0206|1|1|-0.0206|7.13|-0.1151|9|-0.11510189016803|9|51.57|0.00452|0.04107|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|87.057392915119|0.476|0.286|0.17717|21|8|0.00059955373406193|0.057705100182149|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2026-03-22 14:59:01|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|15.425228884987|96|2.8631853975446|0.9437|1|1|0.94371|22.1|-0.50198|7|0.041265500897104|19|27.87|-0.06307|0.10028|0.16309765355171|0.57671971304731|37.134265509231|145.80108039187|535.10895324664|0.467|0.2|0.50692|15|7|0.010564132553606|0.17358730994152|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2026-03-22 14:59:02|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-5.7214829184245|2|0.51969484262559|-0.1172|-1|1|-0.11721|4.48|-0.07869|18|-0.078685310074609|18|30.25|-0.05722|0.01176|-0.066505312175457|-0.17593243006308|56.622904689374|43.7228721044|23.880596825241|0.75|0.5|0.41933|8|4|-0.0018485185185185|0.13057802469136|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.37965|2024-11-10
2026-03-22 14:59:03|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|10.707421310013|3|1.0702735879225|0.0373|1|2|-0.05694|13.58|0.17112|60|-0.19705097312492|28|42.69|-0.07189|0.04579|0.031051139266945|0.043911171674066|111.21380681319|113.11388424874|124.01826630367|0.462|0.308|0.2824|13|5|0.002254236983842|0.090312028725314|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2026-03-22 14:59:04|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|-1.9716296982237|20|0.25897538215354|-0.1694|-1|1|-0.16935|1.45|0.07087|45|0.070866169078949|45|46.95|0.01482|0.15586|-0.1020547439373|-0.028901839172546|12.876123185206|50.885487046424|122.36287913083|0.455|0.273|0.41269|22|8|0.0044252756653992|0.13710062737643|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2026-03-22 14:59:06|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|-116.37641256898|4|12.905454376833||0|0|0.15279|75.52|1.13254|51|1.1325359094891|51|50.25|0.22878|0.38453|0.39288124402073|0.5495183594751|1032.8545688505|1852.7432563511|712.45277287995|0.6|0.45|0.31653|20|10|0.0049791964285714|0.10758282738095|137|2026-02-01|-0.29642|2014-12-21|0.63793|2009-08-30
2026-03-22 14:59:07|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|1.32979320704|7|0.20173559844807|1.0542|1|2|0.04087|1.91|-1.74044|14|-0.33659284171291|15|28.8|-0.28442|-0.04871|-0.24809029646472|-0.084414769924801|-0.10925678340829|6.8631682981229|1.2733333110809|0.444|0.311|0.4855|45|11|0.0040586559139785|0.16341706605223|163.75|2000-11-12|-0.80571|2023-11-12|2.23405|2025-08-03
2026-03-22 14:59:08|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
2026-03-22 14:59:09|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|3.610150401603|47|0.55943014578466||0|0|0.70543|4.4|-0.50607|19|-0.50607286863204|19|34.29|-0.19437|0.10236|-0.021207903316843|0.22352526026628|49.411227637027|96.47045616|17.981202365486|0.571|0.286|0.58479|7|3|0.0050802797202797|0.19448555944056|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2026-03-22 14:59:10|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|-75.183939087769|24|4.1238136650392|0.0576|-1|1|0.05763|62.79|0.41839|96|0.41839190324007|96|39.93|0.00371|0.07462|0.11283579669008|0.21930050277921|251.89626336562|706.31084654774|2552.4390220264|0.5|0.357|0.14819|42|15|0.0027099941176471|0.055221464705882|83.830001831055|2025-08-31|-0.32718|2011-03-27|0.2805|2001-04-01
2026-03-22 14:59:12|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-20.299248653591|105|2.7597495575549|0.8366|-1|1|0.83655|11|-0.12602|15|-0.12601793273228|15|32.13|-0.01164|0.05206|0.023786459630508|0.083597932876961|60.503150097172|230.79210411963|141.93548387097|0.75|0.442|0.23835|52|30|0.0017970478873239|0.076518647887324|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2026-03-22 14:59:13|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|6.2767693649083|108|0.84700630416027|0.7884|1|2|0.37852|7.83|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|30.705882053749|0.632|0.474|0.47258|19|5|0.014753210445469|0.12787528417819|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2026-03-22 14:59:14|WEEKLY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.00046129848524761|2|0.0001204328292592||0|0|-99|0.0001|-0.9919|2|-0.99189603024551|2|81.83|0.45222|2.93897|3.2283716268004|3.9711697448251|26.791236916824|13.395752415936|0.00013586956459675|0.667|0.5|0.93426|6|1|2.5982960772358|0.37351798780488|1010|2018-04-08|-0.99909|2023-10-29|99|2023-11-05
2026-03-22 14:59:15|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-1.5414474166378|21|0.44627980154007|0.8786|-1|1|0.87857|0.085|-0.70833|20|-0.70833334989018|20|33.94|0.07175|0.15098|0.11099164542154|0.18353948080114|29.852992536129|32.252690840109|0.66406249708962|0.722|0.444|0.41682|18|12|0.0034806814580032|0.18480085578447|104.16999816895|2015-08-09|-0.77218|2024-10-06|1.274|2026-03-15
2026-03-22 14:59:16|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|18.473073917001|38|1.7390699692861|-0.0192|1|1|-0.01917|20.98|-0.18242|17|0.21165437259346|42|43.44|0.04868|0.11813|0.057080667617882|0.25789468500216|123.30046800414|198.77747050307|216.51187255682|0.667|0.333|0.23295|9|5|0.0049029672897196|0.084213831775701|23.540000915527|2026-02-22|-0.54103|2020-03-15|0.56154|2020-04-12
2026-03-22 14:59:18|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|22.518000588574|15|0.66733297183855|0.2675|1|2|0.00082|24.51|-0.11215|39|-0.11215417408269|39|40.8|-0.13351|0.03022|-0.16727125007888|-0.16727125007888|69.04010385|69.04010385|72.109441066634|0.4|0.4|0.32368|5|1|0.0022476605504587|0.12669440366972|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.28556|2025-06-22
2026-03-22 14:59:18|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
2026-03-22 14:59:19|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
2026-03-22 14:59:20|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|1.3903457265444|19|0.29880742772076|0.5787|1|2|0.14286|2.24|0.97139|245|-0.34134615384615|32|19.42|-1.66753|1.26701|3.7185535076343|5.1196282901154|829.27632872956|7543.3115507095|6.7200064373078|0.625|0.458|0.44403|48|14|0.088636357894737|0.16701104210526|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2026-03-22 14:59:20|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-1.6316400988716|14|0.24650382046213||0|0|0.44686|0.8795|-0.11173|13|-0.11173180599813|13|27.06|-0.21842|0.02474|0.034600231948499|0.12937761827389|24.151304842951|131.58535166402|44.41919007042|0.688|0.438|0.60687|16|7|0.009712600896861|0.22357560538117|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2026-03-22 14:59:22|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-2.6749047967466|33|0.31399272113588|0.3129|-1|1|0.31295|1.91|-0.19328|40|-0.35906645902706|19|38.31|0.06914|0.13403|0.20774983870975|0.38994886907565|105.61172167334|119.27637005009|34.727272120389|0.625|0.313|0.3929|16|10|0.0018115503875969|0.12716581395349|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2026-03-22 14:59:23|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-0.81827356978825|16|0.19901288798446|0.3957|-1|1|0.39567|0.307|-0.69398|22|-0.69397588769451|22|38.03|0.13062|0.33241|0.33439051318434|0.41555408237128|628.4912908803|322.33709657857|1.0371621866527|0.594|0.406|0.32078|32|15|0.0018755032467532|0.1122536038961|105.72650146484|2018-06-24|-0.6349|2025-04-13|2.04308|2025-04-27
2026-03-22 14:59:24|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|29.540046706706|14|1.7739306248121|0.0912|1|2|-0.06171|30.26|0.12224|56|0.1222387321638|56|43.23|0.02025|0.10108|0.042119614972395|0.053473952157772|106.50916969393|108.09272816149|203.22363687823|0.462|0.385|0.192|13|4|0.0026093043478261|0.075018886956522|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2026-03-22 14:59:25|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|7.1177314225276|19|0.47242296724057|6.6371|1|2|1.89492|8.54|-0.25051|8|-0.25050843269377|8|35.82|-0.09616|0.12053|0.071379924172535|0.1347952547457|67.261638522672|107.19498704746|47.000549950437|0.471|0.412|0.35925|17|6|0.0064721212121212|0.13535036682616|58.040000915527|2015-08-09|-0.74838|2016-01-03|2.54567|2024-12-15
2026-03-22 14:59:26|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-29.004084764123|2|2.8180281911294||0|0|0.04957|19.94|-0.35668|9|-0.27782105389247|4|21.61|-0.12092|0.0018|-0.023508933672388|0.08757103555315|10.353728201317|60.468735251442|193.5922346098|0.607|0.393|0.38814|28|13|0.0051245709570957|0.12803534653465|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2026-03-22 14:59:27|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|15.285371268092|15|0.98850594271028||0|0|0.00526|17.21|-0.14668|48|-0.16771155626101|13|36.27|-0.08545|-0.0172|-0.032448297144744|0.10864622917402|74.035518708103|115.272165|111.60829441843|0.545|0.182|0.16838|11|5|0.00097038740920097|0.057795157384988|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.13829|2026-02-08
2026-03-22 14:59:28|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
2026-03-22 14:59:29|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
2026-03-22 14:59:30|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|44.878500335508|24|5.4653662706596|0.2522|1|1|0.25217|54.72|||0.19661455544216|10|92.67|0.85233|1.05633|0|0|100|100|209.25430982388|0|0|0.3286|3|1|0.0073820598006645|0.11605677740864|121.05500030518|2024-09-22|-0.54506|2025-04-06|1.1069|2022-10-30
2026-03-22 14:59:30|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|10.003900323933|15|0.73955506646712||0|0|-0.13317|10.35|-0.03198|48|-0.036644177303232|43|49.52|-0.04327|0.12212|0.06101872735581|0.093972025589366|132.65692013019|172.86221998789|1656.0000610352|0.545|0.364|0.3472|33|13|0.0083809587378641|0.12582506067961|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2026-03-22 14:59:33|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
2026-03-22 14:59:34|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|6.6733857573945|4|0.86137131247658||0|0|0.10857|9.7|-0.12149|12|-0.12149298301646|12|42.79|0.17283|0.37863|0.36149821700079|0.60774773264594|-1459.6768603922|5531.6846245202|149.23076629639|0.641|0.436|0.42889|39|15|0.0066464234449761|0.14891072966507|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2026-03-22 14:59:36|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|19.83061060536|33|3.4069315033755||0|0|0.95597|27.54|-0.32634|22|-0.32633585389709|22|20.36|-0.46397|-0.29913|-0.22648009682757|-0.29727931196977|16.248309106949|31.545466742046|131.39313987818|0.545|0.273|0.58527|11|5|0.009804140625|0.1813416796875|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2026-03-22 14:59:36|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|53.266752678761|33|4.5608541347613|0.2772|1|2|0.19584|55.75|-0.17829|29|0.017671172499367|23|41.29|0.0403|0.15029|0.20303461182492|0.25751020974897|253.4509970895|308.44336455623|192.24137931034|0.471|0.412|0.27944|17|6|0.0028165122615804|0.087466307901907|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.42269|2024-11-03
2026-03-22 14:59:37|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|31.713060995256|20|2.1058694107862|0.1121|1|1|0.11208|35.62|0.04108|48|0.041076654224069|48|38.53|-0.03849|0.06993|0.1657457504276|0.15153455910044|295.58585039436|233.62407359539|316.62221272786|0.471|0.412|0.22994|17|5|0.0034688872403561|0.074854970326409|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2026-03-22 14:59:39|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|-1.5731818387839|8|0.49372727953503||0|0|0.52941|0.08|-0.89441|30|-0.89440993771574|30|25.07|-0.36211|-0.07612|-0.40176656869566|-0.4045272231853|0.40475281690252|0.65540646561066|0.33528917085255|0.571|0.5|0.56102|14|6|0.00036388268156424|0.19767896648045|121.98000335693|2021-08-15|-0.94481|2026-02-01|0.79518|2023-03-26
2026-03-22 14:59:40|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|10.513360145828|12|0.19554658626829|0.5221|1|2|0.01371|11.09|||-0.89440993771574|30|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
2026-03-22 14:59:40|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|-22.173730141848|7|2.2982350050007||0|0|0.15202|15.34|-0.29482|10|-0.29482025329599|10|28.36|-0.02426|0.15182|0.058382753365733|0.33937310775518|9.8217288289009|237.81361935956|84.657833565735|0.786|0.429|0.44943|14|6|0.0050251364764268|0.14058362282878|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2026-03-22 14:59:41|WEEKLY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.09671367368388|48|0.090965799325855|-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|-0.0084452201257862|0.25822669811321|398.56600952148|2021-01-31|-0.9|2023-12-17|2.21607|2023-07-23
2026-03-22 14:59:41|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
2026-03-22 14:59:43|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-22.236461853748|80|2.0555444269526||0|0|0.59866|17.92|-0.16943|9|-0.16942770213641|9|46.5|0.08503|0.22167|0.15332938881945|0.43253767509455|82.168008489949|219.12560784056|4.7659574670995|0.643|0.357|0.4258|14|6|0.00088083561643836|0.1371662739726|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2026-03-22 14:59:44|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|7.0200093705602|19|0.81651244320772|-0.1445|1|1|-0.14454|7.28|-0.16257|13|-0.15583873459803|13|32.15|-0.01772|0.06917|0.036639909232693|0.11594583215059|64.530850840331|339.19521208976|343.39625484878|0.559|0.39|0.23488|59|20|0.0020941201044386|0.075172616187989|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2026-03-22 14:59:45|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|-2.7915051317777|50|0.47633503995226|0.8159|-1|1|0.81589|1.24|-0.16231|22|-0.16231341225502|22|34.5|-0.31068|0.01836|-0.36505946035404|-0.36505946035404|19.235761560914|19.235761560914|4.8570308507096|0.5|0.5|0.43383|6|2|-0.0056480859375|0.14580859375|37.169998168945|2021-06-20|-0.60182|2024-05-12|0.68201|2024-11-10
2026-03-22 14:59:46|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
2026-03-22 14:59:47|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
2026-03-22 14:59:49|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|-56.54345899195|2|3.3528194605327||0|0|-0.0083|46.17|-0.01346|8|-0.013463484914572|8|30.72|0.01796|0.07689|0.0060506014606898|0.052853916537294|41.617227262725|204.95868461853|1861.6934602361|0.577|0.385|0.18862|78|33|0.0026255694618273|0.069371860659157|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2026-03-22 14:59:51|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|158.71844353502|52|11.127467732952|0.6092|1|1|0.60925|192.08|0.39318|85|0.39317781608244|85|42.95|0.0776|0.15209|0.14940210655658|0.26433082047042|230.69598144897|484.72247438087|16141.175848319|0.561|0.341|0.25937|41|20|0.0043284216335541|0.083408151214128|199.60000610352|2026-03-15|-0.2716|2008-01-27|0.40299|2000-12-03
2026-03-22 14:59:53|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|-6.3721762607116|50|0.78448887040588|0.5136|-1|1|0.51363|4.64|-0.35278|8|-0.35278153934942|8|26.71|-0.1304|0.01888|-0.10379113380025|-0.11779776679561|24.010832689205|48.605748470839|39.794167471755|0.571|0.357|0.46977|14|8|0.0042668321513002|0.15435035460993|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2026-03-22 14:59:53|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|3.393544002789|17|1.1260340171447|-0.2199|1|2|-0.30749|5.27|0.81394|114|0.16203383455249|25|48.26|-0.01651|0.12569|0.19581601044148|0.10140466300622|811.48037545548|145.37431390964|5.9513540062962|0.593|0.37|0.37926|27|10|0.0010350341167551|0.12017794541319|109.86041259766|2001-09-09|-0.46286|2004-05-09|0.51415|2021-03-14
2026-03-22 14:59:54|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|167.99196829983|119|16.334567624602|2.2126|1|2|2.04098|204.81|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|341.34999593099|0.41|0.231|0.32263|39|13|0.0037632700551133|0.11076017146356|227.91999816895|2026-03-15|-0.41709|2004-08-08|0.47059|2008-11-23
2026-03-22 14:59:56|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-76.608718226052|1|3.9662397138596||1|0|0|62.6|0.01037|41|0.010374792589731|41|35.64|-0.00892|0.05583|0.026998837043253|0.094594007515978|53.176996860889|158.37235423893|403.87095789755|0.591|0.409|0.20674|44|18|0.0019710204081633|0.065240905612245|77.139999389648|2026-02-15|-0.23863|2018-12-23|0.2116|2020-06-07
2026-03-22 14:59:57|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|8.5884919818415|15|1.5714186930702|-0.1432|1|1|-0.14321|10.35|-0.26966|16|-0.26966291856989|16|25.78|-0.20356|-0.13767|-0.22879845330352|-0.20526185134438|34.928081111259|49.855237887008|60.034805793959|0.444|0.333|0.31574|9|4|0.00016138211382114|0.10611991869919|23.409999847412|2021-08-29|-0.19327|2025-11-09|0.21529|2025-12-14
2026-03-22 14:59:58|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-6.3655251612168|9|0.88517500128684||0|0|0.42359|3.47|0.58283|33|0.5828265708588|33|39.33|0.13104|0.26149|0.068405862223264|0.0038851303407569|101.49399989828|80.425049643238|10.611620635015|0.667|0.5|0.52892|6|3|-0.0015259016393443|0.17400028688525|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.46562|2025-10-19
2026-03-22 14:59:59|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|-26.64274515621|10|2.7567482455313|0.0628|-1|1|0.06277|17.62|0.88418|31|0.88417528248887|31|32.43|-0.17086|-0.04046|-0.10126701135931|0.020484894096362|5.6030101095277|44.419457386538|125.85714885167|0.786|0.5|0.50158|14|9|0.0067996112311015|0.14298585313175|69.567596435547|2018-05-27|-0.42681|2025-05-25|1.4338|2023-07-30
2026-03-22 14:59:59|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|91.799220407946|28|8.6182263829014||0|0|1.05757|95.78|-0.05651|38|0.34969048421577|36|41.57|-0.30424|-0.08494|0.004706048358419|0.035315969793185|91.805870690901|97.30455086|338.32568204221|0.429|0.286|0.36768|7|1|0.0075099685534591|0.12937798742138|124.48999786377|2026-01-18|-0.33464|2023-10-29|0.50139|2026-01-11
2026-03-22 15:00:01|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|-102.81291396436|7|8.8268045021983||0|0|0.15442|74.36|-0.24088|9|-0.18284421249707|34|39.4|0.05758|0.14692|0.034379092920901|0.19850879077778|71.52281972238|135.17878799765|471.22941615127|0.7|0.4|0.24195|10|5|0.0057806|0.089582925|120.05000305176|2025-12-28|-0.31583|2020-03-22|0.42167|2020-04-12
2026-03-22 15:00:02|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|-14.69893781232|4|1.0163125723176|0.1057|-1|1|0.10567|11.51|-0.04098|26|-0.040983620537114|26|38.83|-0.06747|0.03819|0.01349100041518|-0.027556837927768|92.645957168628|79.534150232236|104.44645871837|0.444|0.278|0.24096|18|8|0.0014498717948718|0.077566680911681|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2026-03-22 15:00:03|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|-0.52517545096122|94|0.15139181683309||0|0|0.9927|0.07|-0.05237|25|-0.052371515707968|25|55.25|0.40268|0.98183|1.2925667291974|1.4541375703471|955.02230589782|955.02230589782|0.15978086761873|0.45|0.4|0.52096|20|5|0.00474867278798|0.2096228130217|50.819999694824|2003-05-11|-0.76871|2025-12-28|1.31461|2003-12-28
2026-03-22 15:00:05|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|0.21148503504241|31|0.13022869378665|0.0561|1|2|-0.24964|0.3151|0.79998|63|-0.081216502589175|24|44.79|0.53635|2.63852|4.6375576545164|8.523771138728|520.31915367257|445.4508132522|0.0065656248480081|0.517|0.276|0.60144|29|13|0.029575124153499|0.22714590669676|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2026-03-22 15:00:06|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-0.93595055801621|72|0.10858101015357|0.1081|-1|1|0.10811|0.66|-0.38333|14|-0.38333334989018|14|59.31|0.17901|0.36005|0.08382444224452|0.085033091285512|75.525554708033|77.316156680837|0.73333336247338|0.5|0.313|0.57371|16|8|0.0067640196078431|0.18541245098039|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2026-03-22 15:00:08|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|10.120554863534|25|1.7105836572881|5.8933|1|2|5.03306|14.6|-0.30811|37|-0.31599838339817|27|44|-0.08656|0.01317|-0.31205325794401|-0.31599838339817|47.325276|68.4|83.763626654294|0.4|0.2|0.55111|5|1|0.0054740983606557|0.17143032786885|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.88301|2026-01-11
2026-03-22 15:00:09|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|12.15196106405|119|0.11434627383634||0|0|0.74685|12.49|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|67.513512276314|0.714|0.286|0.41699|7|4|0.0059055154639175|0.12123639175258|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2026-03-22 15:00:10|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|-28.845118145654|60|2.7675351919263|0.1919|-1|1|0.19194|26.06|-0.13839|23|-0.13839167146519|23|41.75|-0.02119|0.05556|0.034386476160667|0.075653217063401|126.96927332091|313.99253779348|1034.1269707614|0.607|0.411|0.22921|56|22|0.0024690905298289|0.074289699624531|41.470001220703|2024-10-20|-0.3047|2008-11-09|0.49934|2008-11-30
2026-03-22 15:00:12|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
2026-03-22 15:00:13|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-2.3859004745748|10|0.2890167386846||0|0|-0.28082|1.87|-0.02749|27|-0.027493016825785|27|23.4|-0.24541|-0.16244|-0.1561367003253|-0.14907876575843|31.324438876503|70.92904434|11.458333576816|0.5|0.2|0.5478|10|4|-0.0025790534979424|0.17593938271605|32.645000457764|2021-09-12|-0.32292|2024-06-09|0.70824|2023-07-09
2026-03-22 15:00:15|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
2026-03-22 15:00:16|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|-9.3945920642463|52|0.62653065311404||0|0|0.27237|7.48|-0.13975|71|-0.13974896258987|71|21.87|-0.06338|0.04148|-0.045557318450122|-0.01301823596845|38.470581802202|73.482553183495|149.88478226825|0.5|0.333|0.16642|30|10|0.0020555304101839|0.059189377652051|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2026-03-22 15:00:17|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|10.949206646883|5|0.55994342558115|-0.0294|1|2|-0.06773|11.7|0.07488|44|0.074878805661924|44|47|0.00473|0.05109|0.037305034359874|0.10312398138953|144.88445270008|204.3869462842|76.721310224689|0.6|0.32|0.14944|25|11|0.0009624342663274|0.055873876166243|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2026-03-22 15:00:18|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-2.3596987823012|14|0.30489959648457||0|0|0.14024|1.41|-0.35937|22|-0.35937499126885|22|45.33|-0.10575|0.0555|0.16615131796078|0.19884664708638|19.505177172328|59.983567916903|8.057142666408|0.611|0.389|0.57849|18|8|0.0029498311218335|0.18969452352232|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2026-03-22 15:00:19|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|-4.0856860069217|2|0.49522866102662|-0.0451|-1|1|-0.04508|2.55|0.52657|31|0.52657023345693|31|47.36|0.32528|0.58904|0.67905522107773|0.68515839963627|1227.3592088096|747.27795767857|18.085105555511|0.5|0.429|0.48213|14|5|0.0045492620481928|0.16005948795181|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2026-03-22 15:00:21|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|18.689882069668|11|0.44337247814041|0.0207|1|2|0.01061|20.01|0.02511|32|-0.023130611903737|28|30.14|-0.03618|0.02926|-0.049972018406653|-0.031182579146169|76.209221574327|90.81883487863|84.288123090994|0.714|0.429|0.21651|7|3|0.00081466063348416|0.079262398190045|29|2021-09-12|-0.16997|2023-08-06|0.24685|2025-08-17
2026-03-22 15:00:22|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
2026-03-22 15:00:22|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-0.10728049420879|24|0.022893497574877||0|0|0.76641|0.036|-0.65921|17|-0.65921168631194|17|33.83|-0.00151|0.27005|-0.075343766179891|-0.1159148460873|4.1917519921565|8.7762838171319|0.037919142711036|0.556|0.333|0.69237|18|7|0.0039879113924051|0.21167430379747|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2026-03-22 15:00:23|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-13.469483686896|2|0.85499520105476|-0.0484|-1|1|-0.04843|11.04|-0.17191|20|-0.17190526929482|20|40.8|0.0801|0.20747|0.33556554577458|0.43437673022764|427.34491954458|153.07663255446|24.977375048169|0.55|0.25|0.27167|20|8|0.00097072215422277|0.088155348837209|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2026-03-22 15:00:24|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|2.784707693343|14|0.35509744349961|0.2019|1|1|0.20186|3.87|-0.07407|24|-0.074074067065888|24|33.4|-0.08302|0.04657|0.0164331380549|0.07717832590448|-1.6632967342018|38.489974584459|9.6749997138977|0.635|0.365|0.46198|63|30|0.0045434199338687|0.15033822390175|136.25|1987-04-12|-0.47334|2015-05-10|0.80899|2025-04-20
2026-03-22 15:00:27|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|-79.344212199635|1|6.0222373490156||0|0|0|58.76|-0.07147|37|0.13103467670811|57|40.92|0.03148|0.14938|0.052256108244057|0.20085863932931|12.540482239266|607.06555432302|1566.9332885742|0.542|0.375|0.33878|48|17|0.0047594450101833|0.10250264256619|106.98999786377|2024-09-22|-0.36893|2008-11-23|0.90769|2008-11-30
2026-03-22 15:00:28|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|86.592825480271|34|6.2042495392387|0.6056|1|2|0.5037|99.5|-0.32552|17|0.015459689257367|27|44.31|0.02686|0.18731|0.17357883669759|0.47147628879026|145.59813725037|469.47256004878|1130.681793675|0.615|0.385|0.27934|13|5|0.0061733004926108|0.096823103448276|107.90000152588|2026-02-15|-0.39258|2016-10-09|0.30645|2022-02-06
2026-03-22 15:00:29|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
2026-03-22 15:00:30|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|2.9543496157387|12|0.46838193011908|-0.2251|1|2|-0.25806|2.99|0.1702|9|0.17020161402806|9|43.41|-0.10271|0.0306|0.19568316803997|-0.023144538546401|386.25502624686|63.787272510023|3.5280236100728|0.647|0.412|0.50344|17|7|0.0034888518024032|0.16631275033378|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2026-03-22 15:00:31|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|60.553168815726|5|6.1968000591079|0.0872|1|2|0.03466|76.43|-0.30544|11|-0.30543536624108|11|42.77|0.42776|0.65349|0.84152410765834|1.3553765077248|1326.2982617559|1501.5518133159|1188.64700382|0.615|0.385|0.33402|13|6|0.0082550714285714|0.11506601785714|126.88990020752|2024-07-21|-0.29217|2015-10-04|0.61629|2022-02-27
2026-03-22 15:00:32|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|-78.61828666479|1|5.0377618655584||1|0|0|61.26|-0.13767|30|-0.13766895365927|30|40.75|0.07975|0.34894|0.2315381694725|0.39414081475868|46.153161949993|127.40500196026|45.079915735983|0.5|0.375|0.45802|24|8|0.0066829652351738|0.14987351738241|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2026-03-22 15:00:33|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
2026-03-22 15:00:34|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
2026-03-22 15:00:36|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|-5.5414391917727|3|0.70047971151742|0.1528|-1|1|0.15285|3.27|-0.26894|27|-0.26893944285734|27|26.06|-0.04257|0.06686|-0.17184447230854|-0.10767592623506|17.677421408086|45.496085707815|34.240836812747|0.5|0.375|0.35601|16|6|0.0014512887828162|0.11370644391408|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.64693|2024-03-17
2026-03-22 15:00:37|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
2026-03-22 15:00:39|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
2026-03-22 15:00:40|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|6.6739835395849|4|0.75512444469355||0|0|-0.01595|8.64|2.81464|85|2.8146390187039|85|87.67|1.04418|1.36799|2.8146390187039|2.8146390187039|381.464|381.464|50.17422002231|0.333|0.333|0.66577|3|0|0.0037618045112782|0.14952360902256|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2026-03-22 15:00:40|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-26.66735014934|2|1.7974501769366||0|0|0.03121|20.8|-0.10337|23|-0.10337261289459|23|36.05|0.00352|0.0857|0.061814351009512|0.17037853851049|107.4218324462|983.9515096981|3714.285562233|0.591|0.379|0.22394|66|25|0.002888768907563|0.077127218487395|46.687023162842|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2026-03-22 15:00:42|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|-60.225206720696|4|4.7000689068986||0|0|0.11888|44.84|-0.02817|5|-0.0281655362388|5|26.02|-0.02738|0.03783|0.019747435295938|0.071039104703808|94.868534413133|712.57983808995|3503.1250902219|0.587|0.435|0.14983|92|31|0.0023185982478098|0.050735836462244|139.30000305176|2021-05-16|-0.24305|2026-03-01|0.34131|2008-11-30
2026-03-22 15:00:44|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|20.809804330716|19|3.3048295929242|0.4819|1|2|0.27736|29.06|0.03643|34|1.5305467099054|65|34.57|0.02831|0.10347|0.015029718102129|0.56063418648591|31.429828656765|149.4846496|96.866664886475|0.714|0.286|0.50648|7|5|0.0057197692307692|0.16482153846154|40.490001678467|2021-04-04|-0.50537|2025-04-06|0.50186|2024-09-22
2026-03-22 15:00:46|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
2026-03-22 15:00:46|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-0.95317155176542|78|0.22202385483232|0.9846|-1|1|0.9846|0.2657|-0.48063|29|-0.48062507602001|29|39.23|-0.2751|-0.05305|-0.085933476262322|-0.047213933160051|0.0081123589838851|5.8274983797182|0.0002361777888404|0.591|0.386|0.60489|44|21|0.0019217304492512|0.19276967276761|345000|1993-06-27|-0.69156|2026-02-08|2.10854|2015-09-20
2026-03-22 15:00:47|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|27.859570205721|10|3.5851266581108|0.5556|1|1|0.55556|39.34|0.12248|36|-0.2208250874234|12|30.05|-0.18025|-0.06142|-0.11658753153269|-0.12072749780191|24.197544739884|31.82064892888|91.488372447879|0.526|0.421|0.3014|19|6|0.0021496724137931|0.10124160344828|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.45919|2025-02-16
2026-03-22 15:00:48|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-34.76195661529|51|4.4836555214116||0|0|0.495|25.73|0.28443|33|0.28442968947432|33|24.5|-0.09184|0.02165|-0.088518108471549|-0.088518108471549|67.498648519617|67.498648519617|96.115050811567|0.375|0.375|0.31694|8|1|0.0026934959349593|0.11120776422764|77.73999786377|2025-02-16|-0.29543|2026-02-08|0.28063|2024-08-18
2026-03-22 15:00:49|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|18.344439360671|32|2.0126870959424|0.7133|1|2|0.53939|24.23|-0.11193|48|-0.11193303949687|48|32.87|-0.23222|-0.10081|-0.2464187585459|-0.23662563362354|5.9024308250241|18.112561311624|204.47256339439|0.6|0.4|0.47631|15|7|0.0056916603053435|0.13964868320611|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2026-03-22 15:00:50|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-26.316905926588|4|2.5395718428263||0|0|0.03609|19.5|-0.2618|28|-0.26179998739141|28|27.68|-0.09255|-0.018|-0.099888502383797|-0.084398472601144|22.073651627546|45.399523400405|185.71428571429|0.591|0.364|0.25112|22|8|0.0026159640522876|0.080249346405229|67.660003662109|2023-08-13|-0.29092|2026-03-01|0.25283|2025-08-17
2026-03-22 15:00:51|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
2026-03-22 15:00:52|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-22.060414849623|7|2.3194620862644|0.3383|-1|1|0.33831|15.51|-0.18485|16|-0.18485164049669|16|40.67|0.2912|0.49151|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|168.22125574493|0.333|0.167|0.41961|12|5|0.00616495951417|0.13791414979757|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2026-03-22 15:00:52|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|-1.8709411824355|26|0.22435883428336|0.4818|-1|1|0.48175|1.42|0.67354|47|0.67354265918196|47|42.93|-0.05904|0.11495|-0.096383245633905|0.11818502012084|-0.45228081594101|63.207555733104|5.9915608074797|0.714|0.429|0.53259|14|7|0.0033058626198083|0.15552284345048|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2026-03-22 15:00:53|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
2026-03-22 15:00:55|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
2026-03-22 15:00:56|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|20.75938704423|21|2.4568264836144|0.137|1|2|-0.06888|22.98|4.02135|88|4.0213522932389|88|41.13|0.52447|0.79628|1.425770032432|1.425770032432|622.95299107577|622.95299107577|230.95477369596|0.375|0.375|0.37496|8|3|0.0073561318051576|0.12551504297994|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2026-03-22 15:00:57|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
2026-03-22 15:00:58|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|-117.59086348506|6|10.614748745834||0|0|0.06105|87.98|0.03239|11|0.032391511892659|11|34.84|0.14277|0.25449|0.26532231068187|0.37586381950551|2716.7022445364|3617.5498568663|765.0435074516|0.545|0.386|0.30855|44|16|0.0042724122236671|0.10399085175553|196.99000549316|2024-06-02|-0.33886|2000-02-20|0.41067|2020-04-12
2026-03-22 15:00:59|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-19.765921050956|63|1.6353069724806|0.5888|-1|1|0.58877|14.13|-0.08231|7|-0.082310981732985|7|48.05|0.02269|0.06392|0.0029935434662055|0.017148145992814|69.571313341237|94.026739538835|75.845414658942|0.6|0.35|0.20594|20|10|0.00071269794721408|0.063804916911046|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2026-03-22 15:01:01|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-2.0427978339322|82|0.68076594463615||0|0|1|0.001|-0.84759|13|-0.84758538075939|13|32.02|-0.67147|0.03071|-0.25547165003982|-0.17284615447908|-0|0.83037105974819|3.6168983199508E-9|0.523|0.318|0.61904|44|10|0.0059056308724832|0.21470980536913|406080000|2000-03-12|-0.95|2025-01-26|5.4|1996-06-30
2026-03-22 15:01:02|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
2026-03-22 15:01:03|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|40.552336052028|29|1.9783877283441|0.2553|1|1|0.25525|46.62|-0.00297|37|0.18005098054924|54|38.65|0.01973|0.07365|0.11585541281713|0.13505801277544|297.75604320778|218.51336283848|245.36841543097|0.647|0.412|0.23249|17|8|0.0029044525547445|0.075361547445255|47.779998779297|2024-07-28|-0.41722|2020-03-22|0.45718|2020-04-12
2026-03-22 15:01:05|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-2.4202936110141E-5|48|8.4009787033802E-6||0|0|-0.999|0|-0.43382|13|-0.43382352941176|13|44.05|0.02071|0.17413|0.0086818458823461|0.044550030470581|33.793249204132|51.989614160203|7.6190476190476E-7|0.524|0.476|0.83071|21|10|1.6398837962963|0.21997524691358|250|2007-06-24|-0.99957|2024-07-28|999.00005|2025-03-16
2026-03-22 15:01:06|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
2026-03-22 15:01:08|WEEKLY|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.01756356477478|71|0.0055211882424268||0|0|0.99836|0.001|-0.50675|13|-0.50675302901987|13|38.8|-0.08714|0.04396|-0.10666562306699|-0.01668206518954|-0.31819142750618|23.480627483407|0.0013468014107744|0.733|0.467|0.46706|30|16|0.012238209076175|0.15512739059968|104|2000-09-03|-0.94444|2025-10-19|17|2024-02-11
2026-03-22 15:01:09|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|-22.866727624567|55|2.3743448576114||0|0|0.38388|16.82|||-0.50675302901987|13|101.5|0.63831|0.77746|0|0|100|100|39.924042887229|0|0|0.25227|2|0|-0.0012592217898833|0.10883887159533|48.279998779297|2021-05-02|-0.24835|2025-08-03|0.22193|2022-05-29
2026-03-22 15:01:10|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|9.606326537257|14|0.22955784634566|0.1049|1|2|0.01174|10.34|-0.27702|18|-0.27702162542451|18|24.56|-0.12005|-0.01824|-0.24917460329734|-0.32476191556152|29.984602539802|30.671961190072|55.146667480469|0.444|0.333|0.32673|9|4|0.00011435897435897|0.10424764957265|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2026-03-22 15:01:10|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-34.868637719977|11|4.6995460719627||0|0|0.22118|19.12|0.67767|14|0.67767213938813|14|39.67|0.09694|0.21086|0.21377903267386|0.11448586503112|158.94848809097|92.4899471|5.9012348269239|0.667|0.333|0.5736|6|3|-0.0035335887096774|0.19320790322581|396.79998779297|2021-09-12|-0.34206|2021-09-19|0.46096|2025-06-08
2026-03-22 15:01:11|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|-1.1850881488258|15|0.21518282187042||0|0|0.11624|0.7512|-0.26724|17|-0.26724133767214|17|28.5|-0.037|0.09977|-0.10568183649031|-0.21904547963747|37.194727378926|29.861245817675|4.8938110856342|0.75|0.5|0.73712|8|4|0.0011895041322314|0.22781231404959|32|2021-11-14|-0.5495|2025-03-09|0.9338|2023-04-23
2026-03-22 15:01:13|WEEKLY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|12.551227280725|63|0.91959104629719|1.495|1|2|0.53407|15.31|||-0.26724133767214|17|72|0.59839|0.75306|0|0|100|100|61.609658690521|0|0|0.5926|1|0|0.01504671641791|0.22301597014925|41.979999542236|2021-09-19|-0.69898|2022-03-27|1.62632|2022-12-18
2026-03-22 15:01:13|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|2.621569522377|35|0.51772442244641|-0.2104|1|1|-0.21041|3.49|-0.31342|9|-0.3134230210788|9|19.27|-0.13068|-0.08971|-0.20228076756182|-0.19262337957324|20.088041485576|41.648220451881|18.253137324008|0.636|0.364|0.31482|11|6|-0.0037756910569106|0.10431231707317|20.059999465942|2021-07-18|-0.36659|2025-05-11|0.41214|2025-07-27
2026-03-22 15:01:14|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|-0.46016623864791|13|0.11830541256475||0|0|0.52817|0.103|0.57193|83|0.57192663717509|83|56.5|0.24561|1.15864|1.0372797557695|1.0372797557695|393.39591759|393.39591759|1.0279440660045|0.333|0.333|0.62734|6|0|0.0037368376068376|0.2229337037037|57.389999389648|2020-02-09|-0.78909|2024-12-01|1.85254|2025-09-28
2026-03-22 15:01:14|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|32.5669833126|7|2.1942026902769|-0.0737|1|1|-0.0737|35.19|-0.1283|46|-0.17313366503961|14|33.35|0.01504|0.08811|0.07183003131227|0.19980938488837|72.315286199511|913.39456837214|1644.3923785828|0.686|0.431|0.27362|51|25|0.0036941241944933|0.09079093731693|49.237644195557|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2026-03-22 15:01:16|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-0.21223088422516|32|0.070710294742563|0.9999|-1|1|0.99991|0.0001|-0.38182|14|-0.38181805268488|14|33.82|0.45155|0.75521|0.19384330243343|0.36453801687542|26.09564087776|1521.7116575673|0.002777777781086|0.511|0.356|0.4493|45|13|0.0056124339987122|0.17357049581455|318.56201171875|2014-06-29|-0.93617|2025-07-27|1.74974|2012-04-29
2026-03-22 15:01:18|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|37.619398952288|31|2.427303217239|0.0528|1|2|0.038|40.15|-0.20739|21|-0.13320348952671|10|29.23|-0.10705|-0.04486|-0.060184738808625|-0.056366337304229|61.734028044207|72.673424868874|108.04629087929|0.462|0.308|0.19054|13|5|0.0011936097560976|0.073117073170732|47.579898834229|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2026-03-22 15:01:19|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
2026-03-22 15:01:19|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-0.34827748986995|104|0.10625916323038||0|0|0.99395|0.0295|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41111|0.32849114884742|0.55023602921368|-96.178863021861|189.72539495411|0.00041733864939667|0.583|0.417|0.51152|24|9|0.037641841603053|0.17970724236641|16810.19921875|2006-04-23|-0.95|2025-02-16|28.5|2025-06-08
2026-03-22 15:01:20|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-5.6146821671617|52|0.95322739064335||0|0|0.79331|2.78|-0.12065|34|0.96059377884746|59|22.3|1.27171|1.58608|2.6985672920479|5.7133491651078|-1489.7126384271|12164.523780945|24.493390995197|0.5|0.25|0.32362|20|4|1.4463456136821|0.17009585513078|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2026-03-22 15:01:21|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|-16.767144119299|41|1.5477371373449|-0.0185|-1|1|-0.01846|13.24|-0.1553|73|-0.15529566536753|73|35.57|0.05341|0.1419|0.16433331329837|0.42792964280973|377.52644063592|2053.9046432113|111.44780844761|0.614|0.295|0.30757|44|20|0.0029791588785047|0.10443183800623|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2026-03-22 15:01:23|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|1.6201412984201|26|0.64945762430225||0|0|0.99333|2.99|0.45848|54|-0.3632183812288|39|37.29|-0.27155|-0.1426|0.018219342208775|-0.39297737936832|59.528248189593|21.987370112108|11.412213444536|0.857|0.429|0.74094|7|5|0.0026796503496503|0.21204405594406|95.375|2021-02-14|-0.5|2021-10-10|0.625|2024-12-22
2026-03-22 15:01:24|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|-47.438347403562|3|3.3719490582268||0|0|0.17978|33.99|-0.12905|6|-0.12904587995073|6|32.36|-0.00307|0.06585|0.046563636945955|0.11029283721809|230.70461655349|756.42414119832|2011.2426347707|0.581|0.365|0.19964|74|30|0.0024417021276596|0.06422464330413|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2026-03-22 15:01:26|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|-27.279918139569|19|2.7557256059028||0|0|0.06673|20.56|-0.00055|19|-0.00055438624397441|19|48.14|0.25829|0.42516|0.52041902582954|0.97898362393887|835.43873227787|1626.1416174664|1181.6091582331|0.643|0.357|0.37852|28|13|0.0062042313323572|0.12252150805271|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2026-03-22 15:01:27|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|-33.368346719745|1|2.3844488557191||1|0|0|24.45|-0.0065|33|-0.0065014158246225|33|37.3|0.06688|0.16201|0.071299854526811|0.090361020943334|330.64302218729|430.80827190668|536.18423398567|0.65|0.4|0.27326|60|28|0.0030049463806971|0.093772421805183|35.110000610352|2026-02-15|-0.37577|2020-03-22|0.44214|2020-04-12
2026-03-22 15:01:29|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-82.230102878869|6|6.9333758095985||0|0|-0.06137|64.51|0.1212|26|0.12119534782848|26|27.8|-0.33781|-0.21175|-0.13434519305144|0.045327581605839|38.110272262498|108.34430850115|313.4596811243|0.5|0.3|0.3968|10|4|0.0082648409893993|0.13535286219081|85.25|2025-12-14|-0.39487|2022-05-08|0.43452|2020-12-20
2026-03-22 15:01:30|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|227.9238177725|89|17.495200284823|1.2303|1|1|1.23034|260.95|-0.14571|25|0.316827836595|77|39.16|-0.01285|0.05567|0.065961626023697|0.19447573798403|254.85086557713|717.19347029808|12667.476672593|0.533|0.289|0.21265|45|20|0.0038509189189189|0.066505091891892|291.30999755859|2026-02-15|-0.30667|1990-10-28|0.30316|1996-02-04
2026-03-22 15:01:32|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-0.040975300708495|102|0.0094417669256799||0|0|0.99935|0.0127|-0.16949|15|-0.16949152268407|15|25.25|-0.00201|0.43584|0.19809529315817|0.057650859484105|200.86638317185|105.70134670574|0.0059401308069418|0.75|0.625|0.44661|8|2|-0.012262178217822|0.22360171617162|535|2021-03-21|-0.82813|2025-11-02|0.98039|2025-11-23
2026-03-22 15:01:32|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
2026-03-22 15:01:34|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|26.033768573398|111|1.4529167685551|0.7873|1|1|0.78726|27.22|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|162.50745858719|0.667|0.444|0.25006|27|17|0.0025525338491296|0.083641315280464|31|2026-03-01|-0.45495|2009-02-08|0.46318|2008-11-30
2026-03-22 15:01:35|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
2026-03-22 15:01:37|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|1.3348785842064|24|0.27494403304026|-0.2168|1|1|-0.21681|1.77|0.90137|47|0.90137121811496|47|27.83|0.11254|0.26021|0.28646921279483|0.13447472836289|294.94625899065|120.6624657757|18.247422842585|0.5|0.333|0.36772|12|5|0.0015248739495798|0.15120005602241|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2026-03-22 15:01:37|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|-9.5874927714519|4|1.6474975968418|0.3605|-1|1|0.3605|4.63|||0.90137121811496|47|126|0.53754|0.70173|0|0|100|100|3.4019102915539|0|0|0.75981|2|1|-0.0011153725490196|0.22254207843137|139.80000305176|2021-07-04|-0.64792|2023-11-12|0.82886|2024-09-15
2026-03-22 15:01:38|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-1.0181247388687|30|0.22354158081501|0.5875|-1|1|0.58752|0.3511|-0.68239|1|-0.68238807337776|1|34.29|-0.32904|-0.06636|-0.33033829404094|-0.42815522112338|-0.22802809424573|2.1580736839967|0.055553797113745|0.5|0.357|0.60951|14|5|8.3634577603147E-5|0.20399351669941|878.40002441406|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2026-03-22 15:01:39|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-153.87513413628|1|13.22004466123||1|0|0|107.04|0.47499|44|0.47498968396939|44|39.58|-0.03878|0.01629|0.043959355420561|0.081334469489931|154.31461117599|209.07145559492|306.26609035451|0.769|0.462|0.24895|26|16|0.0028349562682216|0.078672827988338|150|2026-02-15|-0.37066|2008-11-23|0.38278|2008-11-02
2026-03-22 15:01:40|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-20.147937562386|16|2.050979225609||0|0|0.14839|14.06|2.36288|51|2.362881396319|51|39|0.03708|0.37812|0.51274276626307|0.95817867574308|115.74784362459|186.12868224|55.904575081017|0.5|0.333|0.55009|6|2|0.0092011646586345|0.17730393574297|71.709999084473|2024-12-08|-0.51569|2025-12-07|2.03824|2024-03-03
2026-03-22 15:01:41|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|3.8710227704942|17|1.2311770605406||0|0|-0.4011|5.45|0.47624|58|-0.26740508420672|45|43.22|0.00283|0.14556|-0.022582986616187|-0.27199542593297|78.235247858806|52.99629319|3.1142856052944|0.333|0.222|0.54961|9|2|0.00070328395061728|0.18507832098765|232.89999389648|2018-06-24|-0.6633|2022-05-29|1.16152|2025-11-30
2026-03-22 15:01:42|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
2026-03-22 15:01:42|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|54.948786261021|35|4.3075633952306|0.4324|1|1|0.43244|58.73|-0.11405|36|-0.11404840017057|36|29.17|-0.03037|0.01048|0.016574881719776|0.043858967119618|112.41781242364|273.78072470617|4318.3822738593|0.617|0.42|0.15759|81|37|0.0025311764705882|0.056618823529412|68.019996643066|2026-02-15|-0.2309|2009-02-15|0.25792|2008-11-30
2026-03-22 15:01:44|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|11.256563309259|15|1.9501121893656|0.1477|1|2|-0.28986|11.76|-0.7617|40|2.3333332769696|141|47.82|0.1458|0.40354|0.3488056752635|0.6770676907226|163.82411492054|351.68613244898|73.96226736494|0.727|0.364|0.49298|11|6|0.0079630740740741|0.16438775925926|56|2018-09-30|-0.59468|2019-12-22|1.21095|2025-12-14
2026-03-22 15:01:45|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
2026-03-22 15:01:47|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|16.25070349424|42|4.4165613518178|0.5838|1|2|0.37423|20.05|-1.02639|9|-0.33205053264304|15|22.09|-0.22407|-0.10545|-0.17612617842376|-0.11373885220325|-1.1179766751675|55.990540909448|20.670102306248|0.636|0.364|0.53834|11|6|0.0026779929577465|0.18497376760563|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2026-03-22 15:01:48|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-3.2113524932877|14|0.42590575990724|-0.3801|-1|1|-0.38009|3.05|-0.21014|15|-0.21013908611417|15|43.83|0.04493|0.14581|0.14340045269133|-0.0055773036714521|179.64526602174|79.385443426628|22.344322619437|0.583|0.417|0.41161|12|6|0.00046998144712431|0.11466001855288|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.6696|2025-09-07
2026-03-22 15:01:48|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|-0.3469242790357|52|0.028219554502193||0|0|0.42804|0.2631|-0.42857|31|-0.42857141032511|31|36.14|0.00539|0.20225|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|0.7355325548468|0.5|0.429|0.4457|14|2|-0.0014816337522442|0.14580671454219|36.689998626709|2014-09-07|-0.69128|2024-05-12|0.66667|2023-11-12
2026-03-22 15:01:49|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|5.5402712632456|43|0.52666389789179|0.1049|1|2|0.05498|6.14|-0.14706|45|-0.14705885704413|45|49.64|-0.04559|0.05075|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|29.820300247613|0.364|0.273|0.19645|11|3|-0.00051049319727891|0.07719212585034|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2026-03-22 15:01:50|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|59.98648290303|29|7.2865849600235|1.9343|1|1|1.93434|77.76|-0.35967|24|0.4587910815073|60|41.78|-0.13917|0.03242|-0.1487215950327|-0.083348988003761|27.721153390191|54.064964589152|33.517242300099|0.667|0.444|0.48809|9|5|0.0046039851485149|0.17555314356436|336|2019-03-31|-0.58371|2022-12-25|0.85436|2023-02-05
2026-03-22 15:01:51|WEEKLY|01991|1166960|/equities/eargo-inc|R2000GROWTH|-3.2057362616905|145|0.20372087421561||0|0|0.99627|2.57|||0.4587910815073|60|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
2026-03-22 15:01:52|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-2.3218393943621|51|0.092279812425808|-0.0833|-1|1|-0.08333|2.08|-0.795|13|-0.44289692261378|35|31.89|-2.63539|2.66565|-1.1685404716312|6.4163890435052|221186.11906582|811.59882424795|0.12037036595521|0.536|0.321|0.75983|28|13|0.073363679745493|0.25699278897137|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2026-03-22 15:01:53|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|84.452042549573|34|10.972095081817|6.4357|1|2|1.65698|106.04|0.36746|96|0.36746413614125|96|58.57|-0.13342|0.21615|0.35764464603753|0.31036431671487|308.86900987833|205.98270737273|777.98972872479|0.571|0.429|0.49457|7|3|0.010666501128668|0.1432579006772|120.31500244141|2026-02-01|-0.29212|2020-06-14|1.89833|2025-08-03
2026-03-22 15:01:54|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|16.256459911091|8|1.157846543715|0.3221|1|2|0.24427|20.07|-0.07247|85|0.67857141716748|88|31.88|0.11727|0.17856|0.054827677188125|0.081384753745|82.780994018804|136.66391294141|200.69999694824|0.688|0.438|0.2936|16|10|0.0068828433268859|0.12644733075435|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2026-03-22 15:01:54|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|-13.943133378765|20|1.8426944496701||0|0|0.4334|8.55|-0.47206|22|-0.47205898083456|22|60.5|0.49466|0.75803|0.78292078788603|0.78292078788603|160.3828926|160.3828926|1.6168684546344|0.5|0.5|0.62095|4|0|0.00389|0.19209072796935|589.79998779297|2021-03-28|-0.5181|2022-11-06|4.93123|2024-09-15
2026-03-22 15:01:56|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|26.944254172701|35|3.2739961269395|0.4225|1|2|0.33673|32.75|0.32969|60|1.3474630670167|85|46|0.19388|0.32889|0.16994343812102|0.48513786748791|73.836410486217|146.20215626|291.11111111111|0.571|0.286|0.47434|7|4|0.0075373595505618|0.13542485955056|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2026-03-22 15:01:56|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|48.66293682546|10|8.4445943343098||0|0|-0.25826|55.92|-0.3006|15|-0.30060013576946|15|25.92|-0.06369|0.08456|0.092241130708629|0.16550773459394|110.69599391309|145.4796793561|229.18032394754|0.615|0.462|0.41316|13|4|0.0083776011560694|0.14600846820809|122.80999755859|2024-03-31|-0.34737|2020-03-22|0.53013|2020-05-03
2026-03-22 15:01:57|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-39.895505640458|7|2.8885020327406|0.1165|-1|1|0.11646|31.41|-0.00191|25|-0.0019126894334415|25|36.15|0.01482|0.08831|0.054814952954507|0.17680290925929|103.84036700746|163.78962352031|186.96429329665|0.5|0.25|0.23901|20|8|0.0027442661179698|0.085416872427984|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2026-03-22 15:01:58|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-0.89346138839158|9|0.077738240645614||0|0|-0.05072|0.725|-0.1868|52|-0.18680025131594|52|43|-0.10654|0.05401|-0.010948973162683|0.046099763108336|2.19506482396|39.615380218869|5.6862746967989|0.833|0.5|0.40957|30|21|0.0025472265023113|0.13527318181818|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2026-03-22 15:01:59|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-0.93545952950938|104|0.11767785106606|0.7826|-1|1|0.78261|0.6|-0.5163|4|-0.51629862207763|4|62.5|1.37458|1.63859|0.23366088517895|-0.51629862207763|95.9476994|48.37|0.58823531749202|0.5|0.25|0.72476|4|3|-0.00322388101983|0.21408402266289|587.88000488281|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2026-03-22 15:02:01|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
2026-03-22 15:02:03|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|4.979666292376|32|0.73217642270058|0.5082|1|2|0.06806|6.12|0.17|27|0.16999994005476|27|33.1|-0.13554|0.2417|0.041569431369621|0.11185138503877|12.083146813287|98.369247971444|45.333332485623|0.571|0.381|0.45551|21|6|0.0067026584022039|0.14942818181818|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2026-03-22 15:02:03|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|11.464296281259|31|1.6597402049712|0.5558|1|2|0.41676|12.51|-0.2686|30|-0.26859729900474|30|43.2|0.1357|0.24486|0.23125995388257|0.26700672164478|256.11900714691|150.39289226876|74.419991828242|0.667|0.4|0.34041|15|6|0.0026883038348083|0.11214491150442|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.45714|2025-02-16
2026-03-22 15:02:04|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|40.299950769961|88|2.4910685109472|0.4684|1|2|0.38741|41.65|-0.25456|32|-0.25455613553456|32|37.38|0.16474|0.25163|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|252.42425167199|0.615|0.359|0.25009|39|17|0.002322783171521|0.079823915857605|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2026-03-22 15:02:06|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|-3.0422866216667|63|0.32025699157199|0.5475|-1|1|0.54746|2.67|-0.41091|9|0.60277189198114|26|48|0.34965|0.44644|0.095931379728584|0.60277189198114|94.41757793|160.277|13.993711147643|0.5|0.25|0.46097|4|2|-0.0029682677165354|0.1437125984252|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.57403|2024-11-17
2026-03-22 15:02:07|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|224.28326018998|118|25.239224774054|1.1205|1|1|1.12045|274.45|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|1770.6452400454|0.487|0.282|0.2651|39|15|0.0046904377104377|0.089625521885522|306.11999511719|2026-03-01|-0.53333|2000-04-16|0.99017|2001-09-23
2026-03-22 15:02:08|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
2026-03-22 15:02:09|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-37.363717121234|19|6.8145725072591|0.6558|-1|1|0.6558|14.89|1.46918|46|1.469177921874|46|29.3|0.20291|0.32854|0.28627200572114|0.15472227341716|284.35804626918|109.1107004365|3.8297327188322|0.7|0.5|0.49834|10|6|-0.00026536977491961|0.17788144694534|517.20001220703|2020-07-19|-0.42114|2026-03-01|1.9103|2024-12-29
2026-03-22 15:02:09|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.17306954736777|68|0.053045863789373||0|0|-0.23077|0.08|-0.56667|34|-0.56666669978037|34|87.5|0.21201|0.55738|-0.56666669978037|-0.56666669978037|43.333|43.333|0.49689438705813|0.5|0.5|1.84972|2|1|0.39635855371901|0.48698876033058|17.360000610352|2021-08-15|-0.98836|2025-11-16|85.36364|2025-11-23
2026-03-22 15:02:10|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|15.418905201903|26|2.5669277577212|1.279|1|2|1.08678|15.63|-0.39043|28|-0.39043209320106|28|31.71|-0.41788|-0.30324|-0.48742898741639|-0.38819734458253|4.9157326789753|22.876641283392|82.87380492375|0.571|0.429|0.58963|7|4|0.0084198380566802|0.19619036437247|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.82004|2024-11-03
2026-03-22 15:02:11|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-11.969776788705|133|2.1082588564531||0|0|0.96283|5.49|-0.46596|9|-0.46596425003203|9|39.36|0.44804|1.0836|1.6874813254587|2.0038240207425|884.30560802446|621.82644663526|0.58095235673208|0.357|0.286|0.92836|14|2|0.040507891654466|0.33931136163982|7273|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2026-03-22 15:02:12|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|-42.508144926501|11|3.5209744841731|-0.1922|-1|1|-0.19219|38.77|0.02846|15|0.028462985282833|15|34.61|-0.0027|0.09825|0.12463042501691|0.29668656390183|150.29047332028|1092.5872531045|574.37037715205|0.614|0.341|0.29271|44|22|0.0037104240052185|0.091177351598174|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2026-03-22 15:02:14|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|8.7211774281757|5|0.91152410159293|-0.1743|1|1|-0.17431|9|0.00547|68|-0.14485118727224|13|35.62|0.11827|0.26811|0.38121038366446|0.63847948506149|161.20834171699|691.09874706728|133.33333333333|0.556|0.356|0.35155|45|20|0.0047712383322962|0.12560673304294|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2026-03-22 15:02:15|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|4.6859478301798|6|0.3596840915748|0.1795|1|2|0.01051|5.77|-0.42125|18|-0.42124815355526|18|47.2|-0.14511|-0.03905|-0.0089195428336388|-0.31275990506779|73.62749243655|46.05287375|28.86356493454|0.6|0.4|0.42638|5|2|-0.0013303319502075|0.12471908713693|31.25|2022-05-08|-0.25662|2024-11-17|0.51261|2025-05-18
2026-03-22 15:02:16|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|-7.4813281335817|1|1.0151260309215||1|0|0|4.26|0.38327|54|0.38327386966829|54|38.07|-0.24483|-0.01772|-0.17259651878486|-0.064450163007264|0.48829367654283|47.415669786276|3.4080001831055|0.786|0.429|0.50766|14|7|0.0033355159474672|0.18749641651032|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2026-03-22 15:02:17|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|15.301192706837|20|2.0196026345048||0|0|1.20349|21.44|-0.17303|55|-0.17302842113494|55|46.4|0.05663|0.20405|0.036942442671236|0.036942442671236|103.11571627|103.11571627|90.502321868818|0.4|0.4|0.38188|5|0|0.0065089641434263|0.13623326693227|28.698999404907|2021-09-12|-0.27112|2025-03-02|1.3852|2022-06-19
2026-03-22 15:02:18|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
2026-03-22 15:02:19|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|1.3986242555734|14|0.42237270047794|2.3654|1|2|1.68889|2.42|0.64706|77|0.071428499874377|29|78.33|0.53808|0.56868|0.35924366307686|0.071428499874377|176.47094958|107.143|10.600087973636|0.667|0.333|0.73269|3|2|-0.0011301612903226|0.18157282258065|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.94994|2026-01-11
2026-03-22 15:02:19|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|83.074273918277|24|8.0265582620341|0.0757|1|1|0.07571|94.77|-0.10209|20|-0.1020862531133|20|43.8|0.36791|0.48668|1.1731325792304|1.1731325792304|309.63079485|309.63079485|519.28765283872|0.4|0.4|0.41379|5|3|0.012123966942149|0.13777768595041|113.51000213623|2024-09-22|-0.37336|2021-09-26|0.77677|2022-10-30
2026-03-22 15:02:19|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.0023091406372915|70|0.00073638021327382|0.9984|-1|1|0.99841|0.0001|-0.36874|8|-0.36873745280768|8|55.75|0.228|0.25682|-0.44912775236051|-0.44912775236051|29.69952048|29.69952048|0.00037327358735565|0.5|0.5|1.22271|4|3|0.029971746575342|0.33080897260274|38.990001678467|2020-09-06|-0.85|2025-12-14|9|2025-11-30
2026-03-22 15:02:21|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|0.94490392817814|37|0.25273093656527|0.5541|1|2|0.44444|1.56|-0.1231|11|-0.12310088887592|11|37.63|-0.13837|0.03984|-0.079943076328122|-0.070187704526189|3.9166366424176|7.8893046168535|1.1885713849749|0.543|0.429|0.47543|35|10|0.0035111751662971|0.15370546193644|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2026-03-22 15:02:23|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|5.7445055226697|36|0.61481116992309|0.0896|1|1|0.08961|6.08|-0.23456|21|-0.23455778552906|21|30.92|-0.11456|0.02646|-0.050976683019496|0.035128271523152|56.037692094665|92.865571619594|62.040814340537|0.462|0.308|0.24934|13|4|0.001973295194508|0.096864782608696|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2026-03-22 15:02:23|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
2026-03-22 15:02:24|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|14.495595492391|14|5.6945711745952|1.0142|1|2|0.85242|24.1|-0.07788|87|-0.16413793892696|15|39|-1.47495|0.69592|1.2407420562191|1.9000526269063|382.62536231384|414.94096464|482.0000076294|0.429|0.286|0.64945|7|2|0.03428479020979|0.17244699300699|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2026-03-22 15:02:25|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
2026-03-22 15:02:27|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|69.009210279552|30|1.2852637996383|0.8918|1|2|0.57313|72.82|-0.42475|34|2.756069723849|52|38.43|0.27251|0.37243|0.27722373158328|0.72309057714772|69.137113721525|187.32555646897|255.50877085903|0.714|0.429|0.5503|7|4|0.0081163087248322|0.14335184563758|73.059997558594|2026-02-08|-0.2402|2023-04-30|0.68836|2022-12-18
2026-03-22 15:02:28|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|8.80318226899|10|1.5726995058531||0|0|-0.0925|11.38|1.77689|82|1.7768898503689|82|85.67|0.83145|1.12424|1.7768898503689|1.7768898503689|277.689|277.689|17.37669947419|0.333|0.333|0.40676|3|0|-0.0026233834586466|0.1438154887218|69.160003662109|2021-02-21|-0.26613|2025-03-09|0.35201|2021-05-30
2026-03-22 15:02:28|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|47.2797222375|7|4.1052531699629|-0.0976|1|1|-0.09762|53.43|-0.26625|5|0.066629326472036|26|26.74|0.05751|0.11643|0.12048209834469|0.32462622003226|122.79366859358|365.14804120913|562.42105584395|0.696|0.391|0.2378|23|12|0.0048778099838969|0.091412012882447|62.900001525879|2026-03-01|-0.2009|2020-04-05|0.37684|2024-05-12
2026-03-22 15:02:29|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|35.042353939923|47|3.862204215281|0.8965|1|2|0.66655|46.08|0.38261|80|0.38261473221236|80|24.13|-0.2337|-0.13949|-0.15991937384292|-0.066976000140717|1.5007383380468|51.827289436255|237.40341160898|0.667|0.4|0.44042|15|8|0.0059606617647059|0.12589838235294|49.119998931885|2026-03-01|-0.2262|2019-02-03|0.47095|2019-11-24
2026-03-22 15:02:30|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|1.5814246251545|1|0.1961918170465||0|0|0|2.17|-0.7886|28|-0.7885994944555|28|70.67|-0.16686|0.31482|-0.7885994944555|-0.7885994944555|21.14|21.14|0.34267668003063|0.333|0.333|1.03925|3|0|1.002218490566|0.30499679245283|674.75|2021-02-28|-0.9|2025-09-14|216.00001|2026-01-04
2026-03-22 15:02:31|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
2026-03-22 15:02:33|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-14.33800186193|2|1.1060006270011|0.0139|-1|1|0.01388|10.66|-0.00552|30|-0.0055197301356085|30|34.07|-0.00142|0.05708|0.020331745443295|0.008758155777218|109.07452586081|95.438638593664|37.868561249979|0.714|0.429|0.27675|14|8|-0.00013179916317992|0.082965606694561|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.32033|2025-08-10
2026-03-22 15:02:34|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|50.026600336394|31|3.4881747691505|0.0071|1|2|-0.04519|50.92|-0.14911|23|0.33247193246004|85|42.36|0.06907|0.12731|0.10313996867279|0.18707318894455|145.81816133179|168.06879042955|245.39758153709|0.545|0.364|0.18691|11|6|0.0029900201612903|0.067442318548387|62.365001678467|2026-01-25|-0.23642|2020-03-22|0.21898|2020-04-12
2026-03-22 15:02:34|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|-109.73557813355|17|3.3085594315144||0|0|-0.0891|100.48|0.23639|66|0.23638844134883|66|56.87|0.10024|0.16723|0.22117012927478|0.50609883491162|234.40895631557|1407.7697240042|1484.1950316104|0.7|0.4|0.23297|30|16|0.0027661904761905|0.075565412311266|118.49500274658|2025-06-15|-0.26025|2020-03-22|0.28374|1996-01-21
2026-03-22 15:02:36|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-0.18218849196164|49|0.056062830587444||0|0|0.99754|0.003|-0.7221|35|-0.72209565701265|35|27|-0.27434|-0.18551|-0.52502220673858|-0.52502220673858|9.024717495948|9.024717495948|0.018750000163|0.5|0.5|0.66229|6|3|0.0097|0.32711061904762|31.409999847412|2021-11-07|-0.83333|2025-08-10|5.19469|2025-03-30
2026-03-22 15:02:37|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|49.038885020808|38|3.8896112128849|0.3623|1|2|0.30013|51.94|0.01558|25|0.015576338350479|25|61.62|0.35026|0.42477|0.62943635508857|0.89522997962953|3204.7990519535|2542.2810243971|1100.4237486333|0.571|0.381|0.19518|21|8|0.0030204132231405|0.063980916604057|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2026-03-22 15:02:39|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-10.962444562597|57|1.0382333334931|0.5028|-1|1|0.50283|7.9|-0.17796|13|-0.17796169653185|13|33.75|-0.05215|0.0135|-0.0249321181078|-0.046608836665159|59.053495185548|75.473854546948|32.113821027898|0.667|0.333|0.27354|12|6|0.00055581344902386|0.10049193058568|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2026-03-22 15:02:39|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|304.3332401627|46|48.675570858238|1.3825|1|2|1.25954|401.61|-0.248|14|4.1990877558883|117|32.51|-0.01279|0.19696|0.09976956861358|0.38006657908001|-5.4857809962311|638.21909908891|16064.399414062|0.623|0.358|0.31415|53|23|0.007743863122172|0.10831507918552|477.02770996094|2026-03-01|-0.39024|2004-03-28|2.40909|1999-01-03
2026-03-22 15:02:41|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-1.4462314133877|3|0.23019379990082||0|0|0.11506|0.7699|-0.42056|19|-0.42056075516034|19|36.5|-0.07846|0.09886|-0.016878836957391|-0.016878836957391|62.453933680944|62.453933680944|7.6759725267626|0.375|0.375|0.57092|8|2|-0.0012921088435374|0.19621295918367|56.810001373291|2021-02-21|-0.29078|2025-09-21|0.43167|2026-01-11
2026-03-22 15:02:41|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
2026-03-22 15:02:43|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|63.692206855944|39|5.3908244645726|0.1229|1|1|0.12292|66.23|-0.18405|4|-0.18404690783179|4|32.67|0.07427|0.15932|0.22254790064945|0.40601265984533|266.56195864178|313.67422184387|607.05778444757|0.524|0.286|0.23364|21|8|0.0043801519337017|0.079519212707182|82.559997558594|2026-01-25|-0.25367|2023-03-12|0.30322|2012-11-04
2026-03-22 15:02:43|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|-7.0096956762832|51|0.89990125947954||0|0|0.1093|5.46|-0.55255|13|-0.55255472994275|13|20.5|-0.27918|0.16096|-0.22760369242199|-0.19838018713868|0.55533257652024|5.2013242766524|7.2800000508626|0.7|0.5|0.57325|20|9|0.0081570869565217|0.19444076086957|900|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2026-03-22 15:02:44|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|-11.017709839549|32|1.113963863471|0.0212|-1|1|0.02121|9.23|0.51608|55|0.51607727062081|55|53.9|1.86363|2.14576|2.9523194858391|3.6008746514164|1081.3197464511|1523.9729211194|83.153146171462|0.6|0.5|0.42407|10|5|0.024751807017544|0.16705589473684|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2026-03-22 15:02:45|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|-21.716069618725|8|1.9907773175874||0|0|-0.07113|15.51|4.41113|107|4.4111331770128|107|56.9|0.2545|0.75776|0.76541881706701|1.0103998260296|125.78922168926|232.72320898644|150.72886575685|0.6|0.5|0.52549|10|4|0.014369947916667|0.17074225694444|36.909999847412|2025-04-27|-0.80162|2018-07-01|4.02564|2022-12-11
2026-03-22 15:02:46|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-57.3568274914|65|9.4587981444232||0|0|0.75683|29.18|-0.21311|19|-0.21311475409836|19|44.5|0.0029|0.12923|-0.27366697881541|-0.27366697881541|52.38956242|52.38956242|2.6276452323436|0.5|0.5|0.42623|4|1|-0.0096139669421488|0.15811210743802|1629.5350341797|2021-08-15|-0.28866|2023-11-12|0.39307|2025-12-14
2026-03-22 15:02:47|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|23.16605749993|42|0.63968260506259||0|0|-0.05|23.75|0.19568|54|0.19567862211639|54|37.11|-0.03843|0.0254|-0.021386855548137|0.065723196969683|25.825551126959|139.56433587942|294.90639289819|0.703|0.378|0.21265|37|20|0.0020917185289958|0.069910898161245|41.931213378906|2015-01-04|-0.28926|2008-10-05|0.35867|2008-11-02
2026-03-22 15:02:48|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
2026-03-22 15:02:49|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|30.552374522206|106|6.8602073516294|5.5908|1|1|5.59082|34.47|0.2672|26|0.26719576669518|26|28.74|-0.24181|0.28742|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|999.13045635596|0.478|0.304|0.41852|23|8|0.01499862924282|0.13041872062663|51.099998474121|2026-03-08|-0.34259|2020-03-15|8.13793|2015-11-29
2026-03-22 15:02:50|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|-21.729190627519|59|2.6847850894967||0|0|0.48827|17.67|0.12412|58|0.12411533343142|58|37.25|-0.05801|0.01756|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|78.533333672418|0.5|0.357|0.28081|28|11|0.0019826884650318|0.096543669391462|53.290000915527|2024-11-10|-0.26229|2008-10-12|0.36836|2024-04-28
2026-03-22 15:02:51|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
2026-03-22 15:02:53|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-1.081201426333|21|0.22356714048181||0|0|0.28849|0.3913|-0.85583|11|-0.85583224019093|11|30|-7.44965|2.81249|0.13231474315528|-0.039924141631277|4.0669663640277|1.2971586440126|3.913300037384|0.833|0.5|0.88078|12|3|0.21621492105263|0.16637060526316|576.29998779297|2021-01-17|-0.96672|2019-03-10|29.21516|2019-03-17
2026-03-22 15:02:53|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
2026-03-22 15:02:55|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-104.39279892635|3|8.3374061129468||0|0|-0.14452|88.54|0.35672|32|0.35671694123634|32|38.67|-0.03365|0.08003|0.43242733415483|0.6201285078883|328.56649267051|377.9580507414|1177.2023158855|0.333|0.25|0.31287|12|2|0.007678669527897|0.10695570815451|105.3450012207|2026-01-18|-0.18761|2020-03-15|0.28183|2020-05-10
2026-03-22 15:02:55|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|35.898076102844|13|2.0747805886794||0|0|-0.11181|36.78|-0.12772|12|-0.075528698585143|18|42.2|0.06431|0.14538|0.1896110469074|0.41108648872656|197.78749975787|366.68996045138|262.71427699498|0.533|0.333|0.24453|15|6|0.0030931317829457|0.07604911627907|43.200000762939|2025-07-06|-0.4089|2020-03-22|0.31963|2020-04-12
2026-03-22 15:02:56|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|7.1275563430345|29|1.1541477775721||0|0|0.59845|10.31|0.03493|54|0.034931322970992|54|46.4|-0.00511|0.14453|0.16137135168983|-0.12309556610742|128.73341646803|74.39904784|24.849361297972|0.6|0.4|0.52162|5|2|0.0030372307692308|0.17503753846154|43|2021-04-04|-0.72786|2023-08-20|0.47287|2024-03-24
2026-03-22 15:02:58|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
2026-03-22 15:02:58|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|0.75063349954677|35|0.27904528468966|-0.6429|1|1|-0.64295|0.9819|0.99953|228|10.450980392157|68|56.19|-43.76542|0.72052|1.1001526926485|1.986534187394|-4.4122594746829|0.65033512238707|1.8783693357989E-8|0.381|0.19|0.98143|21|8|2.0088035337727|0.27986907742998|5702624768|1999-12-12|-0.99833|2003-01-19|499.00001|2004-01-25
2026-03-22 15:02:59|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-7.5939645664072|11|0.90132148716769|-0.0784|-1|1|-0.07841|5.02|1.00837|68|1.0083688143515|68|38.67|0.01376|0.2034|0.092471385460578|0.1194112729085|84.776717405931|90.543350996198|28.538942225012|0.833|0.5|0.72494|6|4|0.0084062396694215|0.23010066115702|33.990001678467|2021-08-08|-0.70884|2024-03-17|0.71186|2024-09-15
2026-03-22 15:03:00|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
2026-03-22 15:03:01|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|-2.5170644689114|21|0.44902149400816|0.4528|-1|1|0.45283|1.45|0.54971|42|0.54970762353847|42|31.92|0.20104|0.31075|0.38926534071662|0.72319282115266|0|294.42948255509|5.4490793477083|0.5|0.25|0.63867|12|7|0.0017741439205955|0.19318928039702|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2026-03-22 15:03:02|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|6.3168752543307|45|1.1216936231566|0.8496|1|1|0.84964|7.75|-0.28444|22|-0.28444411247149|22|43.8|0.02535|0.07486|-0.19960954653625|-0.21180539274799|50.804428509674|61.59755148|32.184385484031|0.6|0.4|0.44603|5|3|0.00045334600760456|0.14958513307985|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.50631|2026-02-08
2026-03-22 15:03:03|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
2026-03-22 15:03:03|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|2.1353366282245|38|0.38072113505138|1.0097|1|2|0.81313|3.59|0.28972|44|0.289722939453|44|40.41|0.05592|0.23328|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|27.530674268953|0.63|0.407|0.38237|27|11|0.0041554432624113|0.13069476950355|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2026-03-22 15:03:05|WEEKLY|02064|1082134|/equities/hyrecar|R2000GROWTH|-0.056124192604452|105|0.016041397408157||0|0|0.99898|0.01|-0.20896|32|-0.00068892739672854|26|27.17|0.02545|0.36291|-0.10482212131476|-0.00068892739672854|79.04941824|99.931|0.19801979007499|0.333|0.167|0.62786|6|1|-0.0066102621722846|0.24911205992509|24.209999084473|2021-06-27|-0.82282|2023-03-05|0.63098|2022-09-11
2026-03-22 15:03:05|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|-4.7517977046384|4|0.70643255072876||0|0|0.24695|2.47|-0.32716|25|-0.32716448725008|25|28.15|-0.16803|0.04646|-0.028840011139728|0.074487356532568|0.087926732407259|38.563402133025|17.455831061477|0.65|0.35|0.45999|40|22|0.006358095659876|0.14534381753764|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2026-03-22 15:03:08|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-0.87954028543152|34|0.14913009801281||0|0|0.7458|0.4601|-0.4887|5|-0.48870057562597|5|42.18|-0.17735|0.01962|-0.18592657155745|-0.20777772317169|0.019897420448837|0.34538809047584|1.6591389685881E-8|0.518|0.357|0.64363|56|26|0.51812983716075|0.21530045929019|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2026-03-22 15:03:09|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-10.15920411687|12|1.5088692468695|-0.2239|-1|1|-0.22394|8.69|-0.32057|10|-0.32057415940452|10|23.5|-0.07297|0.00903|-0.097678279435976|-0.10158284000946|22.016824660415|52.547886526342|34.131971299571|0.8|0.5|0.47668|10|8|0.0040265447154472|0.17119581300813|33.134998321533|2023-12-31|-0.46843|2025-04-13|0.40307|2026-01-25
2026-03-22 15:03:09|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
2026-03-22 15:03:10|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|11.815381667345|33|2.7376499598981|0.6839|1|2|0.5028|13.42|0.88078|113|-0.44444445913295|10|46.18|-0.00438|0.26966|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.11649305621783|0.455|0.182|0.59772|11|4|0.0040440925925926|0.22011809259259|22031.712890625|2019-03-03|-0.91964|2023-07-02|3.45697|2024-03-31
2026-03-22 15:03:10|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|54.546755597886|35|3.61049363394|-0.1624|1|1|-0.16238|55.3|-0.07275|70|-0.072746035650882|70|36.35|-0.03081|0.02867|-0.054315009739613|-0.0022624425539729|12.147765340064|66.103381548357|1527.6243366102|0.605|0.326|0.17747|43|22|0.0025722479649343|0.057556061365059|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2026-03-22 15:03:12|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|-172.09939792698|6|14.701448529778||0|0|-0.03602|129.87|0.24728|83|0.24728241669803|83|46.38|0.01328|0.14487|0.09285245425651|0.15719933823841|149.25952398561|180.33555044056|679.94760483452|0.333|0.208|0.20848|24|5|0.0035107513416816|0.075317119856887|186.77499389648|2026-01-18|-0.68636|2009-08-09|0.44487|2009-08-23
2026-03-22 15:03:13|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|-21.84587550804|22|3.4252919377387|0.6722|-1|1|0.67219|10.48|-0.37699|21|0.66808496172015|50|56.5|0.28312|0.3281|0.14554613563933|0.66808496172015|103.92305208|166.808|11.969608101904|0.5|0.25|0.44145|4|3|-0.0026464777327935|0.15833214574899|160.91203308105|2021-07-04|-0.44277|2023-01-08|0.53459|2021-07-04
2026-03-22 15:03:14|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-0.013167969842907|84|0.0041226566210389||0|0|0.99934|0.001|-0.63285|36|-0.63285023431249|36|42.4|-0.12429|0.02073|-0.25189868521968|-0.38285371488134|11.549104004515|12.205755775247|0.00051679589018088|0.6|0.4|0.55686|10|6|0.023605542406312|0.24911743589744|243.75|2017-08-13|-0.92|2025-08-03|11.4375|2025-08-24
2026-03-22 15:03:15|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|27.434437101111|18|0.80852116974678|0.6422|1|2|0.07875|30|-0.4498|9|-0.44979919697942|9|33.31|-0.00927|0.08838|0.11535818907482|0.2009796584108|123.22921654502|234.8137854894|467.28971407299|0.653|0.408|0.29935|49|26|0.0032009884778654|0.091941158277744|118.55000305176|2008-07-06|-0.30826|2008-10-05|1.02845|2025-03-16
2026-03-22 15:03:16|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-46.973197026809|85|4.5612680517338|0.6305|-1|1|0.63048|34.21|-0.12437|22|-0.12437341443645|22|28.91|0.026|0.12006|0.14435985310746|0.23933727216477|2020.6243061737|10379.463764123|3167.5923819528|0.638|0.45|0.20895|80|31|0.0031990237797247|0.071658589904047|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2026-03-22 15:03:19|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|128.50401283596|111|9.8996480955833|0.8069|1|1|0.80693|140.7|-0.04159|52|-0.041594958259418|52|35.38|0.00219|0.05673|0.048056521150338|0.14237107072398|114.72745306183|276.6282237876|1082.3076688326|0.513|0.308|0.21853|39|16|0.0029948053691275|0.074733013422819|158.00999450684|2026-03-08|-0.21343|2003-11-16|0.39462|2002-10-20
2026-03-22 15:03:20|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|-38.429105724422|10|3.7013686383856|0.037|-1|1|0.03696|26.84|0.28789|19|0.28789286623386|19|20.3|-0.28037|0.09466|-0.050202647200893|0.090882729662752|-0|156.27465491149|4.5880342141176|0.447|0.34|0.41285|47|11|0.021685939771547|0.15094063343718|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2026-03-22 15:03:21|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|15.999243885329|23|0.28025208908634|0.1939|1|2|-0.00178|16.81|0.01204|42|0.012044622518021|42|38.85|0.11738|0.22308|0.22501310518013|0.31113982114542|1239.0654588066|864.31407214681|207.01970077411|0.615|0.385|0.28475|39|19|0.0033820949902407|0.10208786597267|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2026-03-22 15:03:22|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|5.9396087588212|42|2.631364078867|11.0476|1|1|11.04762|15.18|-0.28115|16|-0.28114632514635|16|40|-0.03985|0.14766|-0.2629098519238|-0.30578895362469|-11.212661792847|48.13203945|8.3178083863977|0.308|0.154|0.57091|13|3|0.006272513368984|0.17659647058824|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.80464|2025-06-08
2026-03-22 15:03:23|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-31.086215544414|63|1.7620717845598||0|0|0.24808|25.52|-0.09348|25|-0.093482909411839|25|36.5|0.0147|0.11437|0.048562111208329|0.058323594615625|127.49065593237|123.79121279153|183.46513830129|0.438|0.313|0.19884|16|6|0.0021016099071207|0.069436021671827|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2026-03-22 15:03:25|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-3.8760363223136|3|0.51856089717093||0|0|-0.2437|2.96|-0.38268|20|-0.38267741618267|20|40.17|-0.29738|-0.04707|-0.45089605279071|-0.45089605279071|29.68630148|29.68630148|12.931411608012|0.333|0.333|0.58161|6|0|0.00028814814814814|0.20618004115226|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2026-03-22 15:03:25|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|102.28255679057|118|9.6534255376609|1.313|1|2|1.1976|104.54|0.12991|67|0.12991398537551|67|37.82|0.13502|0.26868|0.43208229643721|0.63365488732597|6117.5585753093|9541.4709234451|12595.181086455|0.641|0.436|0.33389|39|12|0.0084972173366834|0.10897234296482|132.57000732422|2026-03-08|-0.54023|2001-09-23|1.94083|1999-04-11
2026-03-22 15:03:27|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
2026-03-22 15:03:27|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-5.2127559566657|1|0.6700852839205||1|0|0|2.36|-0.55303|5|-0.5530303406595|5|28.54|-0.10536|0.01392|-0.016934346645135|0.070374755698394|2.3944066355103|59.287448667376|575.60973553201|0.603|0.382|0.28399|68|24|0.0036361720762494|0.093297547655847|37.509998321533|2012-09-30|-0.42147|2024-08-11|0.47368|1991-01-20
2026-03-22 15:03:29|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|24.699351648037|7|1.5230832377659|-0.0821|1|1|-0.08208|27.51|0.39602|87|0.39602453552288|87|24.63|0.01847|0.15359|0.21746763105959|0.22761796520982|351.15788410802|303.62008707473|458.5000038147|0.438|0.375|0.17906|16|2|0.0053531|0.065901575|36.152000427246|2024-12-01|-0.25|2019-01-20|0.3103|2017-07-23
2026-03-22 15:03:31|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|-15.511021448983|18|1.9823682651058||0|0|-0.05374|10.98|0.00672|13|0.0067224596864766|13|36.25|-0.13021|0.54026|0.59642739171992|0.94245333256254|3117.0490086748|4935.9360984351|0.84869561679121|0.639|0.389|0.47959|36|16|0.010305446293495|0.17000546142209|2437.5|2000-12-17|-0.892|2018-11-11|9.02119|2019-04-07
2026-03-22 15:03:32|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-8.8925263858578|133|0.5930129044277|0.4512|-1|1|0.45118|7.13|0.19913|43|0.19913056192097|43|39.58|-0.07087|-0.00309|-0.049222820714059|-0.0033540669445482|29.872142266703|66.44626878328|50.747331086463|0.625|0.458|0.30436|24|12|0.0014608964879852|0.09509685767098|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2026-03-22 15:03:33|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-11.436525088901|10|2.0927144236852||0|0|-0.0815|4.91|-0.60794|25|-0.60794473300825|25|41.93|-0.15744|0.15379|0.014929538162412|-0.0055024620081546|18.503607293746|40.629894158605|1.636666615804|0.786|0.429|0.51361|14|7|0.042503355704698|0.18302474832215|1638.9975585938|2015-07-19|-0.95983|2019-04-07|23.54003|2019-07-07
2026-03-22 15:03:34|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
2026-03-22 15:03:34|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|11.936504248002|18|1.7323422129213|-0.0329|1|2|-0.09408|13|-0.2963|23|0.14123710438123|29|47.8|0.41402|0.64656|0.44831355592199|0.82061851712906|200.772647|285.31|51.100627858071|0.6|0.4|0.68335|5|3|0.0046832421875|0.1783912890625|27.379999160767|2021-05-02|-0.37683|2024-05-12|1.1519|2023-01-15
2026-03-22 15:03:36|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|21.529930442801|17|1.4960179640221|0.0239|1|1|0.02385|22.75|-0.0877|37|-0.08770205887119|37|38.68|-0.01977|0.0338|0.068775414865634|0.20208183622381|111.00998012698|277.98235835574|352.71318872476|0.459|0.243|0.1878|37|14|0.0019497166551486|0.065949281271596|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2026-03-22 15:03:37|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|21.534209556225|2|1.9061063457561|0.0033|1|1|0.00334|27.01|-0.07422|31|-0.19859292935442|12|23.27|-0.2202|-0.1395|-0.19352858086329|-0.072131661884546|22.37525829658|76.855164664402|159.85765339078|0.545|0.273|0.25475|11|5|0.003492140077821|0.091681556420233|33.889999389648|2025-02-23|-0.21313|2023-09-10|0.18434|2026-03-15
2026-03-22 15:03:38|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-18.292157858342|152|2.9770525991024|0.6791|-1|1|0.67912|9.45|40.68632|16|40.686324809971|16|42.93|-0.44146|3.12752|3.0796044665996|5.9481046547375|-28166.970214748|7506.3901148427|516.2523777548|0.786|0.5|0.42266|14|8|0.1424089893617|0.18380390957447|63|2023-02-05|-0.55493|2022-12-18|106.39856|2023-01-08
2026-03-22 15:03:38|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-12.094236959423|16|1.178595579136||0|0|0.1875|8.19|-0.14875|41|-0.26482215921913|2|42.63|0.14103|0.33986|0.37413938055539|0.54895401010866|213.50239353863|282.75455007084|0.37655170484521|0.625|0.438|0.45665|32|11|0.0032817766497462|0.17381728788978|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2026-03-22 15:03:40|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|-2.1206799377057|61|0.27729592256551||0|0|0.54737|1.29|-0.5297|14|-0.52970298159353|14|40.25|-0.09262|-0.0073|-0.52970298159353|-0.52970298159353|47.03|47.03|4.952015353681|0.25|0.25|0.48558|4|1|-0.0076392760180995|0.16904904977376|25.22500038147|2021-04-25|-0.33177|2024-05-19|0.55121|2023-06-18
2026-03-22 15:03:41|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|40.926019743961|14|2.3546600090524||0|0|1.20542|47.99|-0.30235|19|-0.30234582334571|19|44.2|0.23217|0.42654|0.33527696257032|0.46947402485614|166.82119420733|156.36359685|66.485607678667|0.6|0.4|0.47359|5|2|0.0081135042735043|0.17792145299145|88.03865814209|2021-06-13|-0.70923|2022-07-03|0.78048|2025-09-14
2026-03-22 15:03:42|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
2026-03-22 15:03:42|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|-3.8998503245055|51|0.62894345689282|0.4038|-1|1|0.40385|2.79|1.07538|36|1.0753806845519|36|49.25|-0.22377|0.30515|0.27021722477168|0.27021722477168|96.5155469|96.5155469|11.159999847412|0.5|0.5|0.64932|4|2|-7.8502024291497E-5|0.20679469635628|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.88018|2024-07-28
2026-03-22 15:03:43|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|11.196828433536|18|2.1075241351218|0.1667|1|1|0.16667|14|-0.70697|26|-0.43669868047538|3|32.71|-0.56955|-0.08296|-0.57678296696667|-0.53338726359598|1.1250433069907|3.839345142104|19.199122807935|0.571|0.429|0.45696|7|4|0.0069532520325203|0.18193715447154|118.5299987793|2024-04-07|-0.93669|2024-06-23|0.46302|2025-06-22
2026-03-22 15:03:43|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
2026-03-22 15:03:45|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|-1.2671467764212|56|0.16653628237876|0.7709|-1|1|0.7709|0.7652|-0.32389|6|-0.32388666488223|6|17.36|-0.78627|0.43245|0.59039943050651|1.1350825068997|72.353309275082|926.6277836497|48.02912591575|0.818|0.545|0.48559|11|5|0.016946991869919|0.13621479674797|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2026-03-22 15:03:45|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|38.35803405446|15|2.398327828024||0|0|-0.02819|43.44|-0.0738|31|-0.073803373717914|31|35.28|-0.05833|0.01117|-0.0056449455338597|0.068089013014564|49.290423251916|235.40953009162|835.3846196169|0.605|0.395|0.14395|43|14|0.0022523252775963|0.057174062704115|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2026-03-22 15:03:47|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
2026-03-22 15:03:47|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|-1.9473570670323|66|0.25181836832701||0|0|0.7305|1.14|-0.63691|9|-0.63690985771834|9|24|-0.33864|-0.01755|-0.2799877535202|-0.1425043745745|2.6385873189258|15.513801263675|6.1290320554542|0.625|0.5|0.69613|8|3|0.00099093385214008|0.206493307393|43.689998626709|2023-06-11|-0.60646|2024-06-09|1.01037|2023-04-02
2026-03-22 15:03:48|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-3.9223153712229|68|0.28743843641134||0|0|0.33121|3.15|0.01728|15|0.017278600805329|15|51|0.08223|0.11298|0.087415669155762|-0.022644807669304|159.7668264148|87.963047364354|23.333334039759|0.875|0.5|0.24544|8|7|-0.0013072|0.087064042105263|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.33028|2024-12-22
2026-03-22 15:03:49|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|9.7480158817952|9|3.0798351761047||0|0|0.26704|14.875|-0.85217|20|-0.5|20|39|-0.16475|-0.09886|-0.15789321119243|-0.32291668716562|11.783887884579|42.7085|5.9835074958953|0.571|0.286|0.70036|7|4|-0.0015982918149466|0.20800291814947|639.79998779297|2021-01-24|-0.28263|2025-05-11|0.50972|2020-11-22
2026-03-22 15:03:50|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
2026-03-22 15:03:50|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-37.492820159459|6|2.8726067198198||0|0|0.06944|28.01|||-0.5|20|48|-0.10789|0.03412|0|0|100|100|181.88312287475|0|0|0.3173|6|0|0.0045607508532423|0.10283406143345|42.990001678467|2025-09-14|-0.27305|2020-09-06|0.47216|2020-09-27
2026-03-22 15:03:51|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-11.370570230924|54|1.0395642838581||0|0|0.41078|9.18|0.08392|14|0.083923316730536|14|40.67|-0.02865|0.06367|0.011254924124896|0.015321574032666|80.090298375592|83.228078466116|43.507109664499|0.433|0.3|0.31102|30|10|0.0017647996857816|0.1010611076198|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.6803|2024-12-08
2026-03-22 15:03:52|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|32.013394508356|43|3.1377155178086||0|0|0.31741|36.69|-0.29897|7|0.27089504845762|58|34.38|0.04214|0.15807|0.11088122683704|0.26520208207431|22.652595707291|995.71724100465|564.46151733399|0.702|0.468|0.31574|47|28|0.0042681966224367|0.10190363088058|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2026-03-22 15:03:54|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.9645158892864|26|0.14182803213617|0.6856|1|2|0.61486|2.39|-0.37158|64|-0.37158472721886|64|38.41|-0.03259|0.05411|-0.050979686478888|-0.023999024414504|17.152597943136|43.812200835121|27.920560604496|0.519|0.407|0.33245|27|10|0.0024533239171375|0.11390922787194|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2026-03-22 15:03:55|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|31.862187408051|37|3.8053254452725|3.2539|1|2|2.04007|33.38|-0.09645|43|-0.096452416306096|43|42.22|-0.12466|0.21858|0.21204080277624|0.41481946909006|182.95681752382|245.21480032932|75.112515975762|0.556|0.333|0.46297|9|3|0.018079206730769|0.17298382211538|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2026-03-22 15:03:56|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
2026-03-22 15:03:58|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-8.8814348175124|4|1.2299193565427||0|0|-0.33099|5.67|-0.51259|9|-0.51258577340479|9|24|-0.35778|-0.12721|-0.31286760792641|-0.31286760792641|19.623553013592|19.623553013592|46.285714908522|0.4|0.4|0.47299|10|4|0.0032130864197531|0.14957843621399|33.580001831055|2023-05-07|-0.48613|2026-03-01|0.45253|2024-06-23
2026-03-22 15:03:58|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
2026-03-22 15:04:00|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|19.651197362078|20|1.3064616062081|0.0403|1|1|0.04027|21.7|-0.11135|17|-0.050982986082802|5|31.43|-0.0965|-0.00031|-0.066031122379222|-0.018270626908506|13.592122676717|62.659457757802|147.61905472449|0.629|0.429|0.27156|35|13|0.0023293029490617|0.087287685433423|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2026-03-22 15:04:01|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-0.47703843380981|138|0.15267947790742||0|0|0.9996|0.005|-0.22069|14|-0.22069162135027|14|40.88|0.04194|0.26128|0.1618285684427|0.2875997277844|49.184910887809|170.15230974512|0.0029761904096667|0.625|0.458|0.43499|24|10|0.0052190429338104|0.16321203935599|184.5|2004-01-25|-0.95439|2025-03-23|4|2025-11-16
2026-03-22 15:04:02|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
2026-03-22 15:04:03|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|1.898070963495|25|0.49582867852657|0.6374|1|2|0.54335|2.67|-0.43534|14|-0.43534483600244|14|31.71|-0.04872|0.0381|-0.32182578769835|-0.32182578769835|30.459788771652|30.459788771652|13.165680403809|0.429|0.429|0.58448|7|3|-0.00047113821138211|0.17785845528455|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2026-03-22 15:04:03|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|23.391217150398|35|2.2075824098168|0.002|1|2|-0.03304|24.29|0.19821|65|0.062033895718849|24|39.96|0.05193|0.13742|0.1109492324927|0.11793487581501|257.90278443752|160.97460603529|101.20833714803|0.652|0.391|0.27586|23|9|0.0019682161594963|0.086088751311647|40.919998168945|2024-03-31|-0.31832|2008-11-16|0.36797|2008-12-21
2026-03-22 15:04:05|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|-10.979872649469|86|1.3149576006855||0|0|0.84582|6.44|0.3039|34|0.30390272430164|34|39.25|-0.05321|0.12795|0.31651224042921|0.31651224042921|173.3039568|173.3039568|40.250000357628|0.5|0.5|0.33265|4|0|0.00049776859504132|0.13673219008264|66.540000915527|2024-05-12|-0.3878|2025-04-06|0.30532|2021-08-29
2026-03-22 15:04:06|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
2026-03-22 15:04:07|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-4.9207262576462|1|0.75690876049602||1|0|0|2.35|1.48039|72|1.4803898039369|72|122|1.04536|1.31329|1.4803898039369|1.4803898039369|248.039|248.039|9.7510367943374|0.5|0.5|0.44277|2|0|-0.0019957786885246|0.17987790983607|27.040000915527|2021-08-08|-0.336|2022-06-19|0.65363|2025-02-09
2026-03-22 15:04:07|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|16.113344744447|47|1.2072046213175|0.0769|1|1|0.07692|16.94|-0.25239|16|0.073087773028362|56|41.33|-0.00475|0.03255|-0.013699290345889|0.045973001253809|84.694907920929|113.28755356527|131.72629071776|0.556|0.444|0.19901|9|4|0.0016472727272727|0.070631291866029|20.299999237061|2026-02-08|-0.13821|2023-03-12|0.21246|2021-03-07
2026-03-22 15:04:08|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|4.4201657382782|21|0.6246098190029|0.6243|1|2|0.49444|5.38|||0.073087773028362|56|76.33|0.24694|0.29872|0|0|100|100|22.314392278078|0|0|0.299|3|0|-0.0033851004016064|0.127610562249|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.23383|2025-11-16
2026-03-22 15:04:09|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
2026-03-22 15:04:10|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-2.0123990176034|11|0.26163301858344||0|0|0.36898|1.18|-0.48626|28|-0.48626374975953|28|58.25|0.1264|0.23899|-0.043026152991375|0.18136241386181|48.273924230532|94.99001226|8.5693530016015|0.75|0.5|0.56981|4|2|-0.0035262962962963|0.17819341563786|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.36719|2024-08-18
2026-03-22 15:04:10|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|-2745.1340715019|23|112.14470677666|0.0954|-1|1|0.09537|2374.6799|0.17179|22|0.17179351203348|22|38|-23.00439|15.2717|0.21367398296148|0.12497217185658|322.83639664685|164.33654880232|10968.498722781|0.583|0.417|0.31819|12|5|0.42754077405858|0.11155182008368|3085.7700195312|2025-08-24|-0.65698|2020-03-15|202.81237|2023-02-19
2026-03-22 15:04:11|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|8.3367572160966|9|1.300175394617||0|0|-0.1297|9.83|-0.2313|19|-0.23130426964304|19|60.82|0.21211|0.32859|0.52606062414666|0.68501774739725|620.64603297489|425.61445262965|327.66666412354|0.545|0.364|0.33275|11|4|0.0039908124076809|0.11284379615953|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2026-03-22 15:04:12|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
2026-03-22 15:04:14|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|-1.1412673915725|19|0.18704819538507||0|0|0.14398|0.786|-0.38376|8|-0.38375838245316|8|59.25|0.18346|0.29334|-0.38375838245316|-0.38375838245316|61.624|61.624|4.8819875448952|0.25|0.25|0.70657|4|1|-0.001946|0.2106271372549|21.670000076294|2021-07-25|-0.37564|2025-12-21|0.46341|2024-10-27
2026-03-22 15:04:15|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|34.556778569219|38|4.3223404423406|10.213|1|1|10.21296|48.44|-0.26106|53|-0.26106193601085|53|46|0.30035|0.44593|0.48729906991423|0.48729906991423|165.20186004|165.20186004|263.40402520065|0.4|0.4|0.57901|5|2|0.013306779026217|0.18919471910112|49.99760055542|2026-03-22|-0.30962|2022-11-13|1.23608|2025-11-09
2026-03-22 15:04:16|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-8.5407687443207|2|0.95692288934226||0|0|0.05181|5.49|-0.09014|37|-0.090142151897595|37|29.66|-0.04912|0.04123|0.0023607640482254|0.014033541866492|24.01518902739|59.075987270009|27.449998855591|0.66|0.46|0.31655|50|24|0.00241525606469|0.10460849056604|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2026-03-22 15:04:17|WEEKLY|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|-1.7161060363056|57|0.47536868155009||0|0|0.96219|0.29|||-0.090142151897595|37|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
2026-03-22 15:04:17|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|-4.1275363982249|51|0.56449177984905|0.522|-1|1|0.522|2.39|2.90625|88|2.9062500873115|88|118|1.9389|2.04012|2.9062500873115|2.9062500873115|390.625|390.625|5.3111113442315|0.5|0.5|0.61463|2|2|0.001533041958042|0.18433083916084|60.799999237061|2020-10-25|-0.3645|2022-03-13|2.77647|2024-03-17
2026-03-22 15:04:19|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.8607709736117|34|0.20859033963709|0.259|-1|1|0.25904|1.23|0.20481|38|0.20480916214973|38|105|0.33501|0.55691|0.20480916214973|0.20480916214973|120.481|120.481|10.459183632095|0.5|0.5|0.32096|2|1|-0.0049658024691358|0.1396129218107|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.5|2024-11-10
2026-03-22 15:04:19|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|35.285916295568|7|1.4429626954779|-0.0192|1|1|-0.01918|36.81|-0.06468|50|-0.0048702875929829|26|34|-0.14278|-0.09592|-0.034775552013468|-0.0048702875929829|93.07649916|99.513|131.69946464581|0.286|0.143|0.14625|7|2|0.0015241393442623|0.049919549180328|40.119998931885|2024-12-01|-0.0747|2022-09-25|0.11579|2021-11-07
2026-03-22 15:04:20|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|5.153645558585|11|0.89285856537225|-0.1977|1|2|-0.31395|5.31|-0.5668|13|-0.062712251290106|8|31.74|0.03686|0.2296|0.01184248489961|0.31114123058523|0.17744655305094|17.127663947472|37.106916751032|0.684|0.421|0.4637|19|11|0.0054054975530179|0.15488220228385|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2026-03-22 15:04:21|WEEKLY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|-5.7532435386411|9|0.99092575419332|-0.0341|-1|1|-0.03413|3.03|-0.34744|38|-0.34743870465108|38|27.5|-0.05814|-0.03012|-0.34743870465108|-0.34743870465108|65.256|65.256|51.883559798317|0.5|0.5|0.96661|2|2|0.0032831746031746|0.27069873015873|9.579999923706|2025-05-18|-0.3858|2025-05-25|0.53675|2025-05-11
2026-03-22 15:04:21|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-0.061023154203154|137|0.020307718068561|1|-1|1|1|0.0001|-0.50799|28|-0.50799469609283|28|41.72|0.49961|0.63128|0.58064877178056|0.92841881452479|166.21897603434|497.84674239609|8.4469696107458E-8|0.76|0.48|0.52256|25|16|0.014834071246819|0.23262117896522|2263680|2007-01-21|-0.99833|2025-10-26|12.38|2003-10-05
2026-03-22 15:04:23|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-7.5006624556947|6|1.4235541455404||0|0|0.1671|3.24|0.99891|228|-0.52884615384615|4|42.84|-0.11341|0.14347|0.1748814398952|0.45062827858842|5.7830363780254|146.4760039406|0.010693069338405|0.579|0.368|1.01851|19|8|0.0036105738705739|0.22857566544567|128880|2021-02-07|-0.51584|2025-07-20|2.04828|2025-07-13
2026-03-22 15:04:24|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|-15.679789219176|56|0.89536948032477||0|0|0.40336|13.15|0.31579|65|0.31579297690711|65|18.31|0.05299|0.09988|0.11464042264304|0.19385022964327|404.1688595398|1224.1075468215|346.05262588266|0.576|0.407|0.11088|59|7|0.002655577092511|0.071941444933921|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2026-03-22 15:04:25|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|-0.95841756450587|6|0.095351320385448|-0.2918|-1|1|-0.29184|0.88|||0.31579297690711|65|120|0.21177|0.24748|0|0|100|100|3.2508311974598|0|0|0.50799|2|1|-0.008026693877551|0.1639853877551|39.604999542236|2020-11-29|-0.25912|2024-05-26|0.52326|2023-01-15
2026-03-22 15:04:25|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|11.431480290687|31|1.0923932829736|-0.0461|1|1|-0.04606|12.22|-0.15271|26|-0.15270713611219|26|23.18|-0.2172|-0.08396|-0.14438205144951|-0.14047157981027|38.566317636672|46.128096495116|98.152614090282|0.545|0.455|0.2171|11|3|0.0010558947368421|0.073672245614035|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.22833|2024-09-15
2026-03-22 15:04:26|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
2026-03-22 15:04:28|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|-94.822749000579|21|8.0519183818853||0|0|-0.25015|85.06|-0.20039|53|-0.20039226904875|53|38.88|0.01611|0.1457|0.064407279157815|0.078700981424264|134.62519373106|134.73188672651|333.56861787684|0.417|0.333|0.2965|24|7|0.0040056138509968|0.093702864637985|171.16999816895|2025-08-31|-0.55269|2025-11-02|0.41429|2024-10-27
2026-03-22 15:04:29|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|56.479089198396|45|5.7191625396947||0|0|-0.10859|58.04|-0.24114|9|1.0292850946171|68|37.89|-0.00614|0.1154|0.083311594534286|0.17333642168852|125.09798547077|205.09991337921|326.98592065086|0.737|0.474|0.29311|19|8|0.0047440052356021|0.094390340314136|73.940002441406|2026-03-01|-0.68307|2020-03-22|0.93321|2020-03-29
2026-03-22 15:04:30|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|6.8111281532386|21|1.263795443639||0|0|0.58983|8.87|||1.0292850946171|68|222|0.95898|0.963|0|0|100|100|6.5220587393817|0|0|0.61125|1|0|-0.0015945041322314|0.2123667768595|192.80000305176|2021-08-08|-0.44378|2025-04-13|0.49012|2026-03-01
2026-03-22 15:04:30|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|8.3174642418822|4|1.809959755972|-0.0925|1|2|-0.17026|11.16|-0.4339|11|-0.025960539670722|26|23.46|-0.26507|-0.1802|-0.18177228638355|-0.079684818802263|4.6739989578705|65.331332030362|43.306168603695|0.615|0.231|0.55461|13|8|0.0047486688311688|0.17415603896104|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2026-03-22 15:04:31|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|10.667971056396|26|1.3073428731183|0.5117|1|1|0.51172|15.48|0.23753|94|-0.22459581167377|14|35|-0.05249|0.02829|-0.11858636589113|-0.17210295383085|48.014092398772|56.569696025934|45.731167621975|0.455|0.273|0.38373|11|5|0.0021503902439024|0.12389741463415|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2026-03-22 15:04:32|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|-11.501609135632|2|1.1680363976176|0.0306|-1|1|0.0306|7.92|-0.25929|5|-0.25929281286635|5|34.46|0.05607|0.14406|0.057683832703477|0.10084366950788|51.671179009883|124.67240746923|67.404255968459|0.635|0.404|0.30802|52|22|0.0030415002788622|0.10022753485778|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2026-03-22 15:04:34|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-8.8511309560365|16|1.3869384506773|0.0771|-1|1|0.07712|5.325|0.31339|15|0.31338679117556|15|36.2|-0.01841|0.07397|-0.16618128632335|-0.16123773255822|20.823655964842|25.736813700212|2.7590672586866|0.6|0.5|0.47376|10|5|-0.0012398143236074|0.15672692307692|356.39999389648|2021-07-18|-0.44305|2025-12-07|0.78741|2025-10-05
2026-03-22 15:04:35|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|38.244954591441|25|4.8668578086029||0|0|0.34472|40.53|0.09679|37|0.11501042737962|16|45.8|0.03397|0.22157|0.10590197194008|0.11501042737962|122.29318179|111.501|352.43477199389|0.4|0.2|0.44149|5|1|0.014911422924901|0.17119557312253|56.049999237061|2025-12-28|-0.7168|2023-01-08|1.02143|2024-01-28
2026-03-22 15:04:35|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
2026-03-22 15:04:36|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|6.556328502148|2|0.91455707058324|-0.0301|1|1|-0.03008|9.03|0.1368|59|1.6162934846039|87|40.46|0.00731|0.18394|0.23794539376661|0.72988354637741|76.339144384768|406.0641585521|89.850741906413|0.462|0.231|0.25216|13|5|0.0040914231499051|0.10386688804554|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2026-03-22 15:04:37|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|-1.6709000103813|30|0.17842259440899||0|0|0.15646|1.24|-0.28986|11|-0.28985503574033|11|38.7|-0.10747|0.02774|0.060026484382365|0.19953506003185|95.80583917779|158.85453554023|25.567011008646|0.6|0.4|0.37894|10|4|0.0023248076923077|0.14491694711538|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2026-03-22 15:04:38|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-1.4881515427548|20|0.18420051283697||0|0|0.09524|0.95|-0.11017|10|-0.11016949238157|10|38.33|-0.13595|0.08696|0.025493687337655|-0.16863905780513|-10.727569602158|55.80542066456|0.30448717566637|0.5|0.25|0.55852|12|5|-0.0025635073068894|0.17714803757829|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2026-03-22 15:04:39|WEEKLY|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|9.8001191945514|16|0.2532935827427|0.5365|1|2|0.01546|10.51|||-0.11016949238157|10|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
2026-03-22 15:04:39|WEEKLY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|20.520102866188|17|0.68333232147982|3.5888|1|2|3.3428|22.93|||-0.11016949238157|10|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
2026-03-22 15:04:40|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-6.5241484100445|30|0.82186772600263||0|0|0.61202|4.26|0.20457|16|0.20456687636928|16|28.91|-0.07863|0.11454|0.051905065152722|0.20565655683974|15.830493842662|96.490118987623|26.625001430512|0.636|0.455|0.34608|22|7|0.0025600902255639|0.12770245112782|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2026-03-22 15:04:42|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|-56.422319883425|34|5.3775857253852|0.0899|-1|1|0.08988|46.48|0.02373|28|0.18838141610464|68|46.1|0.32925|0.46835|-0.0094223701130512|0.011365825968639|91.856729200201|100.24746466897|160.27586049047|0.5|0.3|0.26179|10|4|0.0033258906882591|0.087055506072874|71.01000213623|2024-08-04|-0.27759|2016-10-09|0.36763|2020-08-09
2026-03-22 15:04:42|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|13.077554238736|31|1.5532931778287|0.3493|1|1|0.34927|16.65|-0.14491|16|-0.14490855327893|16|33.05|-0.09329|-0.01076|-0.13840590392993|-0.15803711201563|18.814457707041|22.968639907248|10.527313627345|0.526|0.421|0.3157|19|9|-0.00082313069908815|0.10847714285714|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2026-03-22 15:04:43|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|28.646131342105|7|3.1088129598451|0.1175|1|2|0.03633|32.8|-0.0587|19|-0.058698856311571|19|47.15|0.43295|0.54108|0.18183835832803|0.10166440246097|167.93528038471|118.06805617756|172.6315749319|0.308|0.231|0.26662|13|2|0.0028966397415186|0.096197770597738|48.533645629883|2024-06-02|-0.22933|2025-04-06|0.29041|2016-12-11
2026-03-22 15:04:44|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|4.6172222076166|38|0.50008333390031|0.5134|1|1|0.51337|5.66|-0.15077|52|-0.15364581441584|23|27.11|-0.1808|-0.05549|-0.27373208416397|-0.31471970098408|19.742187148445|23.247161721142|18.655240009712|0.444|0.333|0.43545|9|4|-0.0004444128113879|0.12695217081851|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2026-03-22 15:04:44|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|4.3862234300652|31|1.0525629655636|2.1103|1|2|1.56723|6.11|0.52209|47|-0.15364581441584|23|70|0.42475|0.53462|0.52208833226396|0|152.209|100|42.283738506327|0.333|0|0.60003|3|1|0.0081753333333333|0.19722991666667|29.690000534058|2021-09-05|-0.51459|2022-05-01|1.55151|2024-05-05
2026-03-22 15:04:46|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|56.141795905959|4|4.0649914406145|-0.0091|1|2|-0.04712|63.9|3.61144|128|3.6114406751516|128|42.45|0.31431|0.42907|0.92989290391794|0.92989290391794|392.19550304645|392.19550304645|255.60000610352|0.364|0.364|0.29845|11|4|0.0046794468085106|0.098020914893617|69.915000915527|2026-01-25|-0.35764|2019-09-08|0.52128|2021-03-14
2026-03-22 15:04:47|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|-38.397125163855|1|2.3856916159995||0|0|0|30.61|-0.21776|17|-0.010262979207576|35|29.9|-0.04463|0.16845|0.20827304859465|0.75109047899315|-14.170907632074|777.67072482561|14576.191221924|0.524|0.262|0.29422|42|15|0.0073301592356688|0.10438464968153|41.639999389648|2025-07-20|-0.48889|2004-02-22|0.82609|2004-02-29
2026-03-22 15:04:48|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|34.774169279239|27|9.5509103683353|0.8051|1|2|0.64257|61.81|0.78523|52|0.78523498738942|52|25.65|-0.12168|0.03607|0.0097866554435945|0.075258391832318|73.22120314333|117.68232833371|535.15151820407|0.706|0.412|0.32889|17|8|0.0072163203463203|0.12050352813853|70.169998168945|2026-03-22|-0.43897|2020-03-15|0.44765|2024-07-14
2026-03-22 15:04:49|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|15.558346106014|30|0.99464332860352|0.1875|1|1|0.18746|17.8|-0.11735|26|-0.11734698097788|26|54.58|0.24023|0.34683|0.012722252431099|-0.057479200924562|95.006415841011|69.666587844376|170.57976541715|0.316|0.263|0.2569|19|4|0.0022620262664165|0.072026275797373|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2026-03-22 15:04:50|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|8.0657686919115|1|1.0380770454757||0|0|0|11.46|0.1466|36|0.14660490840569|36|38.3|0.04799|0.15383|0.20249960990449|0.2548048694763|688.68756166221|804.63385869601|210.66176319127|0.442|0.326|0.30426|43|14|0.0026307285974499|0.095041845780206|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2026-03-22 15:04:52|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.6781146193079|1|0.076461803100768||0|0|0|1.97|0.03012|73|0.030120525621055|73|23.71|0.2139|0.32157|0.56884203791334|0.61018786127316|1655.1597573288|886.51735516907|117.06679134479|0.571|0.429|0.36544|14|4|0.0070763855421687|0.12642524096386|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2026-03-22 15:04:53|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|160.61973718946|34|26.076539910324|0.6408|1|2|0.47008|196.55|-0.4426|24|4.2155316779795|120|33.37|0.0474|0.14358|0.19653918016749|0.31737380684753|1339.6989315435|5363.9167326515|11494.151968836|0.507|0.358|0.25877|67|22|0.0043965755839577|0.083653583076245|243.79989624023|2026-03-01|-0.52709|2009-02-15|0.78505|2009-03-22
2026-03-22 15:04:55|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|-27.398930774203|11|4.0398638431184||0|0|-0.06306|19.05|-0.25203|13|-0.25203032678692|13|30.9|-0.14884|0.18636|0.0028160013713979|0.24077020520834|1.142061404085|138.01389935566|7.9707109778496|0.65|0.3|0.54627|20|8|0.010210143312102|0.16787358280255|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2026-03-22 15:04:55|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|14.296289754688|10|3.567248060471|0.4964|1|1|0.49638|20.68|-0.29046|19|-0.29045647203727|19|54.43|0.1249|0.17932|0.21435094373635|0.033798881124634|151.80987570416|96.3590797|13.786666870117|0.429|0.286|0.56342|7|4|0.0020036923076923|0.17054746153846|283|2021-02-14|-0.45993|2025-03-16|0.72055|2025-04-27
2026-03-22 15:04:56|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|6.3412507957227|10|1.475850982825|1.8028|1|2|0.53442|8.47|-0.21586|75|-0.58426967797113|12|36.4|-0.32152|0.05041|-0.076798974364395|0.064925394840162|-37.180172595095|83.729159800736|27.67973908967|0.533|0.333|0.62353|15|6|0.0093232792792793|0.20489947747748|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.3691|2026-01-18
2026-03-22 15:04:58|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-30.644633159768|1|2.6898774656096||1|0|0|22.21|3.18253|111|3.1825262945865|111|53.33|0.32451|0.50659|1.1935365730166|1.4804677717164|527.31971585775|325.57231773|101.88073331083|0.5|0.333|0.4114|6|1|0.00569403125|0.1625224375|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2026-03-22 15:04:58|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|-1.2754542980585|56|0.2036847721866||0|0|0.87082|0.6401|-0.05258|27|-0.052581279993218|27|47|0.02673|0.09606|-0.052581279993218|-0.052581279993218|94.742|94.742|3.2005000114441|0.25|0.25|0.29605|4|1|-0.0096604115226337|0.13506893004115|20.709999084473|2021-08-01|-0.50899|2025-11-09|0.22837|2025-12-28
2026-03-22 15:04:59|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|236.16704547379|23|35.704514807168|3.9942|1|2|0.57014|298.31|0.48064|59|0.48063536304363|59|37.29|-1.02381|0.0644|-0.13408706170462|-0.13408706170462|37.19219616|37.19219616|71.53716967832|0.286|0.286|0.56336|7|0|0.014915017667845|0.18935777385159|914.25750732422|2021-01-10|-0.79278|2022-06-12|2.56722|2025-10-19
2026-03-22 15:04:59|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-10.089268294039|2|0.97725608847637||0|0|0.06712|6.81|-0.26662|5|-0.26662491758123|5|37.22|0.33235|0.4221|0.47690129090441|0.79635819823687|110.85648917155|733.98630168213|125.6457536332|0.565|0.37|0.30378|46|19|0.0036718914185639|0.10926649737303|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2026-03-22 15:05:01|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-30.170166549077|6|2.5540499380201||0|0|0.02698|23.44|0.31676|36|0.31676152949234|36|29.4|-0.05398|0.0004|-0.014737927244023|0.051167644358092|64.287426079427|125.01583392817|235.34136992251|0.65|0.4|0.2512|20|10|0.002864215851602|0.080003524451939|33.189998626709|2025-09-21|-0.19758|2025-04-06|0.29618|2025-08-17
2026-03-22 15:05:03|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-27.37976055652|8|2.1932135024967||0|0|-0.03324|23.31|-0.13113|20|-0.1311328056202|20|32.69|-0.07401|0.05243|-0.037840935985285|0.015177631443552|3.6300988278206|54.346388042468|30.404215009866|0.609|0.438|0.25842|64|25|0.0029404716531682|0.087267703668414|937.59997558594|2005-01-02|-0.33333|2023-03-19|3.6371|2024-06-30
2026-03-22 15:05:04|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|18.407942883038|31|1.3079887425576|0.0507|1|2|-0.00244|20.43|0.32726|76|0.32725604961236|76|46.78|0.13505|0.20707|0.17902950276167|0.17902950276167|174.00970307693|174.00970307693|87.047298265369|0.444|0.444|0.18818|9|3|0.00081308203991131|0.069834700665188|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2026-03-22 15:05:05|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-1.1029895052264|85|0.069413724131554||0|0|0.7766|1.05|-0.41975|32|-0.41975313729401|32|34.63|-0.16535|-0.02686|-0.47108765645193|-0.30549301982315|1.0501539588523|32.68453030975|0.7499999659402|0.5|0.375|0.56354|8|3|-0.0069372576177285|0.16513936288089|200|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2026-03-22 15:05:06|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-1.6772779205782|25|0.47507597189291||0|0|0.84623|0.2368|-0.33719|17|0.26907854191292|6|35.67|-0.21833|0.24079|-0.0047856567594755|0.10601581289035|75.600456469362|114.06052484024|0.024795811525815|0.333|0.25|0.64929|12|1|0.0087511725663717|0.18542064159292|1337.5|2017-09-17|-0.91916|2025-10-05|8.83247|2023-01-01
2026-03-22 15:05:07|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-0.11937949032648|247|0.036093163518652|1|-1|1|0.99999|0.0111|0.91284|52|0.91284472223364|52|31.58|-0.18384|0.05041|-0.14018693604971|-0.15575916423534|16.033675638468|19.891004694274|0.00027323076358203|0.583|0.417|0.51557|12|5|-0.007739792|0.1850744|8481.25|2015-09-20|-0.96|2025-09-21|1.14286|2023-05-14
2026-03-22 15:05:08|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|32.833702644777|31|2.7280454246167|0.115|1|1|0.115|36.36|-0.04068|37|-0.040677900589355|37|32|-0.19192|-0.10071|-0.20647401074826|-0.14888003187618|48.34515710881|71.26980144|146.02410107385|0.429|0.286|0.22285|7|3|0.0024187007874016|0.078128464566929|42.259998321533|2026-02-08|-0.16414|2023-03-19|0.14801|2024-07-21
2026-03-22 15:05:09|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
2026-03-22 15:05:09|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|74.190376446353|17|4.635897061777||0|0|0.11155|79.12|-0.20746|4|-0.14366641634331|21|33.69|-0.03698|0.02844|-0.037975407334479|0.022470616427669|23.978261717153|101.89131247595|486.89232459435|0.533|0.311|0.17407|45|16|0.002015998694517|0.054202330287206|91.949996948242|2026-02-08|-0.26439|2008-10-12|0.24598|2008-12-14
2026-03-22 15:05:11|WEEKLY|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|182.27459091595|47|5.725135344096|3.6853|1|1|3.68526|199.92|||-0.14366641634331|21|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
2026-03-22 15:05:11|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|14.258793375052|7|1.03655108937|-0.1165|1|1|-0.11648|15.55|-0.20796|17|-0.074809156063973|10|35.27|-0.01923|0.03814|0.060121901242525|0.16943960531706|117.07110653478|147.61223736077|92.780429465258|0.4|0.2|0.22475|15|5|0.001222785046729|0.068918523364486|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2026-03-22 15:05:13|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|6.0450906924233|117|1.5982145806326|2.8788|1|2|2.45714|7.26|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|24.000000756634|0.4|0.2|0.70318|5|2|0.0053225|0.19685886363636|53.459999084473|2021-01-24|-0.38435|2020-03-15|1.31928|2024-07-21
2026-03-22 15:05:14|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-6.7500636587229|52|0.5766878925988|0.277|-1|1|0.27704|4.88|0.51345|44|0.51345290185344|44|32.38|0.05274|0.09946|0.038816437316141|0.1101871927123|81.154228271297|132.9111650556|49.795918565946|0.538|0.462|0.27566|13|6|0.0026729661016949|0.13659415254237|12.989999771118|2018-08-12|-0.30029|2025-11-09|0.36866|2020-12-06
2026-03-22 15:05:14|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
2026-03-22 15:05:16|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|73.693404669021|39|7.1105757303365|0.2038|1|2|0.14542|80.34|-0.42301|12|-0.013377950560913|37|30.62|-0.01378|0.08458|0.11487070065817|0.21145540774437|123.57904792365|183.0870034043|217.19381641623|0.538|0.385|0.25524|13|4|0.0041103669724771|0.095954724770642|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2026-03-22 15:05:16|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|-11.664273066664|21|0.79501875379781||0|0|-0.06745|9.97|-0.28209|10|-0.28209070036345|10|29.69|-0.00092|0.06993|0.0026588740118286|0.047458852746325|57.134109012131|279.0028330077|1954.9020496986|0.6|0.4|0.16476|80|33|0.0024289185803758|0.064122638830898|29.329999923706|2021-03-28|-0.32497|2024-08-11|0.38789|2020-08-02
2026-03-22 15:05:19|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
2026-03-22 15:05:19|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|14.612963451451|3|1.0290121192712|0.17|1|1|0.17|17.55|-0.27334|31|-0.26832301528829|17|42.27|0.18379|0.29278|0.32191163033747|0.51189276481196|5252.9584338115|8736.391117097|15954.544847416|0.582|0.364|0.26583|55|27|0.004846269875376|0.098595788568973|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2026-03-22 15:05:21|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|-276.12063728061|5|18.55119209971|0.0352|-1|1|0.03522|210.13|-0.13479|24|-0.13478724526935|24|42.31|-0.04111|0.06527|0.038677133950437|0.12743824121491|62.739345933761|306.89696840697|2284.0218395569|0.563|0.375|0.20404|48|19|0.003133085995086|0.069736393120393|286.5|2025-11-09|-0.51852|1992-04-12|0.47|2009-03-22
2026-03-22 15:05:23|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|4.7835303708372|7|0.89082011428517||0|0|-0.26803|5.38|-0.39734|13|-0.24548096576933|18|39|0.06116|0.19224|0.071760410133921|0.20773739062955|98.077848799822|163.23947399709|55.463919796185|0.667|0.444|0.29102|9|3|0.0014448739495798|0.10453865546218|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.25263|2025-06-08
2026-03-22 15:05:23|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|14.241753521666|11|1.7848770997632|-0.1461|1|1|-0.14613|16.42|-0.11227|13|-0.11226606824295|13|25.41|-0.17337|-0.08314|-0.16299672892109|-0.15065631502175|13.00581051012|21.095365799647|49.60725327263|0.529|0.412|0.35883|17|10|0.0014670135746606|0.11245475113122|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2026-03-22 15:05:25|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-11.902746192738|12|1.4318907994007|-0.1762|-1|1|-0.17623|8.61|0.33888|28|0.33888298673224|28|44|0.22163|0.3566|0.17823443138888|0.17823443138888|136.24308992|136.24308992|21.259258411549|0.333|0.333|0.52498|6|2|0.0018413818181818|0.17212549090909|55.110000610352|2021-02-14|-0.47098|2024-07-21|0.75779|2022-11-20
2026-03-22 15:05:26|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|-6.7792159383596|5|0.7651920311669|-0.3132|-1|1|-0.31317|6.08|-0.24525|5|-0.2452457739549|5|34|0.05219|0.15542|0.10478036292418|0.16060981211652|92.148103108982|160.57585000939|125.87991759306|0.524|0.381|0.31504|42|15|0.003600998603352|0.10900434357542|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2026-03-22 15:05:27|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.049565887406427|59|0.013021962360776|0.9841|-1|1|0.98409|0.0098|-0.71724|18|-0.7270588313832|25|30.44|-1.23715|0.87684|-0.63473385905375|2.3427857754821|-558.6047075919|127.88316286715|0.024414549739025|0.594|0.313|0.61597|32|16|0.040767751937984|0.20699054263566|269.14999389648|2018-03-11|-0.92739|2025-02-09|35.34185|2017-05-21
2026-03-22 15:05:28|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-2.1484012713065|18|0.21175960774015|-0.3701|-1|1|-0.37008|1.74|1.76259|45|1.7625918196141|45|24.14|-6.18536|1.29327|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|17.400000095367|0.429|0.214|0.53156|14|1|0.21724814084507|0.19132129577465|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2026-03-22 15:05:29|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-0.13437290538494|83|0.027790968779538||0|0|0.98522|0.051|-0.75427|13|-0.75427350020958|13|38.25|0.02233|0.09077|-0.25959086677927|-0.60049740299477|19.336146768557|13.59574944|0.015315315028928|0.75|0.5|0.75598|4|3|0.065429617021277|0.29878242553191|462.60000610352|2021-07-04|-0.97653|2025-05-11|10.1|2025-09-28
2026-03-22 15:05:30|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|-4.6167159795173|32|0.45000553243304|0.2258|-1|1|0.22581|3.12|4.34023|73|4.3402342970633|73|36.5|0.50566|0.67733|0.99971503633355|1.0317587692136|655.83328309474|350.42440081149|31.515151573534|0.625|0.5|0.4144|8|5|0.0020675232198142|0.14922250773994|24|2021-02-21|-0.26175|2021-05-16|0.69811|2024-03-24
2026-03-22 15:05:31|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-1.6725791884775|39|0.26937673957899||0|0|0.48387|1.6|-0.40238|15|-0.4023844700321|15|20.8|-0.4813|-0.29006|-0.46936802601323|-0.36014752722493|0.95144093404887|10.148703296521|6.0195636886171|0.5|0.4|0.64801|10|4|-0.0036619105691057|0.18840093495935|33.189998626709|2021-08-29|-0.39096|2025-06-29|0.72656|2023-10-01
2026-03-22 15:05:32|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|4.5241987174707|6|0.66667371459917||0|0|-0.14692|5.4|0.43076|82|0.0057205152007842|33|42.89|0.23655|0.34082|0.45280917511706|0.74761893271404|5907.7349637665|2088.3631573196|67.500001192093|0.667|0.333|0.27863|27|12|0.0021907652622528|0.095611410146174|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2026-03-22 15:05:33|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
2026-03-22 15:05:34|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|6.00862708659|75|0.90483268520896|0.2728|1|2|0.17264|7.2|-0.52736|15|-0.35758016947107|28|47.43|-0.03744|0.06982|-0.12827380643312|-0.0050927031958794|35.484399990256|83.301357193065|47.999998728434|0.714|0.429|0.45251|7|3|0.0029972660098522|0.14067844827586|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2026-03-22 15:05:36|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-12.776752419317|58|1.6522508286915||0|0|0.43201|8.02|0.18373|119|1.3240065641856|104|50.05|0.26311|0.33849|0.30539648137462|0.51888330317452|1261.1922532807|1560.8162560724|291.63638028231|0.625|0.35|0.32946|40|22|0.0049441476444876|0.12037012141816|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2026-03-22 15:05:38|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|-5.4670488929518|19|0.8156829706751|0.6915|-1|1|0.69145|2.78|3.20847|66|3.2084708074825|66|53.5|0.11023|0.46174|0.4972244940282|0.79838268217662|86.2211915509|145.21463840152|16.352941008175|0.667|0.5|0.48583|6|4|8.0235988200607E-6|0.17477696165192|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.65686|2024-08-11
2026-03-22 15:05:39|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|1859.7715895744|11|198.40947014187|0.1667|1|1|0.16667|2450|-0.28028|63|-0.280276816609|63|46.11|0.13887|0.26684|0.25416536313142|0.47661871859722|356.96264492528|664.14969829555|365.67164179104|0.579|0.368|0.27396|19|8|0.00348769751693|0.085860406320542|4300|2024-11-10|-0.44533|2024-12-01|0.32886|2020-03-29
2026-03-22 15:05:39|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
2026-03-22 15:05:40|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.016492033067402|31|0.0054640110233106||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|-0.010627043701799|0.19059737789203|47.718200683594|2021-07-04|-0.91237|2024-07-07|1|2025-10-19
2026-03-22 15:05:41|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
2026-03-22 15:05:42|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|226.59975780778|38|28.827985997571|-0.0476|1|1|-0.04755|271.59|-0.29396|13|-0.18910700743271|9|43.47|0.08001|0.15276|0.097430758580337|0.21417932444724|233.24398821788|506.08658777087|4875.9423333533|0.535|0.302|0.15667|43|19|0.0030949947534103|0.055000886673662|431.17440795898|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2026-03-22 15:05:43|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|35.915575273262|35|6.9678289083304|1.1384|1|1|1.13843|48.97|-0.21023|21|-0.21022607952353|21|34|0.00068|0.11837|0.072593094973192|0.10819678571784|91.018562885911|192.84732663745|359.54479906145|0.556|0.333|0.39189|45|18|0.0063463427109974|0.13621170076726|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2026-03-22 15:05:44|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|-6.258570890279|67|0.72770085735902||0|0|0.0566|5|-0.54613|5|-0.54613094530628|5|21.6|-0.41071|-0.24223|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|27.593817706531|0.3|0.3|0.60369|10|3|0.0034901418439716|0.18426053191489|28.264999389648|2020-12-20|-0.28571|2024-04-21|1.01014|2024-02-11
2026-03-22 15:05:45|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|-41.280025219982|60|1.6716746409949||0|0|0.09415|35.6|-0.25695|60|-0.25694838928752|60|38.71|-0.08721|-0.0038|-0.018291058211645|0.015934841588559|11.871279148039|69.885263686811|154.7826020614|0.661|0.429|0.23465|56|27|0.00176697350696|0.077457498877414|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2026-03-22 15:05:47|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|10.182062512522|21|1.9824531575154|0.4711|1|1|0.47113|12.74|0.32952|54|0.32951950889627|54|83.67|0.46479|0.53218|0.32951950889627|0.32951950889627|132.952|132.952|42.59444946878|0.333|0.333|0.43864|3|2|0.00058232472324723|0.14288409594096|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.61558|2024-04-28
2026-03-22 15:05:48|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-1.4764101177625|3|0.16920336982186|0.0057|-1|1|0.00566|0.9846|-0.39252|11|-0.39251534600204|11|43.67|-0.00609|0.1231|-0.16941254929268|-0.070736333061235|5.0497802218422|30.318622890964|7.0078291399833|0.611|0.444|0.46446|18|10|0.0020802791878173|0.1419720177665|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2026-03-22 15:05:49|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
2026-03-22 15:05:50|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-24.232612858662|27|3.6925375496178|0.558|-1|1|0.558|12.04|0.93863|12|0.93862992479281|12|40.17|0.04479|0.2852|0.25450435308737|0.25450435308737|110.57557794|110.57557794|1.6053333282471|0.333|0.333|0.81586|6|2|0.0029769662921348|0.22018217228464|1180|2021-02-21|-0.77124|2025-05-11|3.41115|2025-06-29
2026-03-22 15:05:50|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-10.015721996175|90|1.4438184821756|0.6164|-1|1|0.61638|6.51|-0.47155|5|-0.47154972465181|5|26.19|-0.26017|-0.04827|-0.27538309060124|-0.30881394692547|2.814737179918|3.8460657172436|1.5500000544957|0.625|0.5|0.55907|16|8|-0.00019062992125984|0.18184165354331|839.98498535156|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2026-03-22 15:05:52|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
2026-03-22 15:05:53|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|3.4478574026242|29|0.52116059624101|0.0567|1|2|0.00952|4.24|0.40499|52|0.40499048426134|52|34.93|0.04274|0.3119|-0.13748879318047|-0.090792405141243|10.302390468354|27.43744160015|67.83999633789|0.407|0.333|0.41188|27|6|0.0053802471678682|0.14460701338826|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2026-03-22 15:05:54|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
2026-03-22 15:05:54|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|16.591326535944|25|5.7405054548452||0|0|0.51711|23.5|0.30676|11|0.30675898132562|11|49.11|-0.06526|0.27729|-0.02259833974117|-0.22622163771042|37.627049397324|20.998526358942|0.50334672021419|0.556|0.444|0.66856|9|2|0.0041031330472103|0.18912920600858|6732.2998046875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2026-03-22 15:05:55|WEEKLY|02230|940837|/equities/myos-corpor|R2000GROWTH|-3.2910319099537|81|1.0853439699349|0.9987|-1|1|0.99871|0.05|-0.53137|54|-0.53137254901961|54|38.38|-0.71502|2.67008|-0.13038792903893|-0.083323477997812|8.3479082047092|28.335181275118|0.0042423988828854|0.563|0.438|0.58196|16|4|0.089256383285303|0.23242360230548|73500|2010-08-01|-0.9996|2024-12-15|49|2025-11-23
2026-03-22 15:05:56|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|-275.41576221799|1|25.128587812899||1|0|0|191.05|-0.25809|10|-0.25808708086476|10|55.93|0.09898|0.22603|0.21097480876024|0.42512297059312|278.90182983674|1740.8613298376|3322.6087487262|0.6|0.4|0.30818|30|14|0.0052647914183552|0.10955289630512|366.40939331055|2024-09-29|-0.33333|1994-08-14|0.71823|2006-05-14
2026-03-22 15:05:58|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-7.2594304767117|82|2.1984268256977||0|0|0.99985|0.609|-0.10174|62|-0.10174418604651|62|70|0.31219|0.4804|-0.10174418604651|-0.10174418604651|89.826|89.826|1.7492460927179E-6|0.25|0.25|0.57553|4|1|-0.025914487534626|0.24343717451524|36943500|2019-04-28|-0.94708|2025-04-27|3.28976|2024-08-18
2026-03-22 15:05:58|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|2.5409465218018|1|0.5663511625783||0|0|0|4.19|-0.6619|41|-0.66190476644607|41|86|0.24688|0.67955|-0.66190476644607|-0.66190476644607|33.81|33.81|3.0165588490544|0.333|0.333|0.54208|3|1|-0.0038903100775194|0.19192434108527|149.5|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2026-03-22 15:05:59|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-6.3006695160731|3|0.86293827308768|-0.2775|-1|1|-0.27746|4.42|0.5655|22|0.56550136588379|22|33.7|0.07338|0.21115|0.10142309430492|0.26894801168265|117.16048563435|195.642457434|5.6091369354273|0.4|0.3|0.30755|10|3|-0.0026099410029499|0.14317914454277|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2026-03-22 15:06:00|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|57.112097746214|31|3.4557391333207|0.0605|1|1|0.06046|64.63|-0.23022|46|-0.23022375568747|46|54.34|0.06244|0.19077|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|5170.3997802734|0.585|0.415|0.24067|41|16|0.0032795482728078|0.077665208148804|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2026-03-22 15:06:02|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-0.25201623992181|80|0.099164383621366||0|0|0.75833|0.145|-0.34248|10|-0.34247955477491|10|29.72|-0.0365|0.09815|-0.00036890223351661|0.021946849029279|2.8325695006532|14.418607212416|0.00032569562104228|0.59|0.41|0.33331|78|29|0.0078552357113058|0.14694278264497|483525|2005-03-13|-0.88571|2024-09-15|4.05022|2023-08-06
2026-03-22 15:06:04|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
2026-03-22 15:06:04|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
2026-03-22 15:06:05|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|81.616346004382|37|8.732291389065|0.6808|1|1|0.68078|88.51|-0.33047|13|0.23494548434457|42|24|-0.32477|-0.1275|-0.17229648032878|-0.055094921160102|13.759754831414|65.533207054884|655.62964545356|0.692|0.385|0.32218|13|9|0.010413362068966|0.12008224137931|109.2799987793|2026-03-01|-0.31434|2020-12-20|1.8779|2019-12-22
2026-03-22 15:06:06|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.09558341173989|35|0.02786113721186||0|0|0.6|0.012|-0.96124|7|-0.96124201037155|7|70|0.1884|0.46406|0.006680639010141|0.17365845712166|2.8603009993815|5.6555630239872|0.0043149945490628|0.667|0.5|0.70039|6|2|0.38042314977974|0.21966103524229|281.84899902344|2016-06-12|-0.992|2024-12-29|123.99999|2024-12-08
2026-03-22 15:06:07|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|12.079457800666|17|0.78616821824789|0.3351|1|2|0.11708|12.69|-0.28072|46|-0.050321226911178|57|32.57|-0.0757|-0.01262|-0.10255942265566|-0.090045083563112|55.748957498604|74.664869324702|98.372092679403|0.714|0.429|0.15077|7|4|0.00093569672131148|0.061927540983607|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.43434|2025-11-30
2026-03-22 15:06:08|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|10.653045423667|10|1.4572174740838|-0.1411|1|1|-0.14107|10.96|-0.14033|18|-0.14033031584169|18|39.03|0.06783|0.14783|0.1219029108101|0.23534483943182|303.39870170228|698.37595642695|257.88235383875|0.606|0.394|0.25943|33|13|0.0025066615265998|0.085413407864302|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2026-03-22 15:06:09|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|35.659986899628|5|3.4796911294161||0|0|0.00702|45.88|-0.2723|37|-0.27229811389994|37|30.53|-1.21509|0.52328|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|47.298970173315|0.667|0.467|0.34274|15|4|0.037820086580087|0.092406233766234|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2026-03-22 15:06:10|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-9.4644997513309|14|1.5475184402696||0|0|0.51397|5.33|-0.27614|11|-0.27613857700206|11|34.2|-0.12803|0.04505|-0.09742519859339|-0.15791345823114|7.7184768749454|6.534393771122|0.04874256903252|0.65|0.5|0.57448|20|9|-0.0014312769010043|0.19974195121951|33480|2013-03-24|-0.64286|2013-10-13|1.34|2019-03-17
2026-03-22 15:06:11|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|37.344934903207|3|2.8447752902495|-0.0611|1|1|-0.06114|43.15|0.20649|53|1.2198398218942|120|40.2|0.07353|0.16561|0.005525497051485|0.19175264241007|18.257153792314|181.7737952715|330.39816339566|0.537|0.244|0.27889|41|16|0.0027034181818182|0.08472873939394|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2026-03-22 15:06:13|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|33.387107524558|46|3.8359307974708|0.9873|1|2|0.91087|39.02|-0.00968|52|-0.0096758956072205|52|41.05|0.0863|0.2164|0.14624230858463|0.23754238748688|623.02934446055|891.9254029657|325.16667048136|0.634|0.415|0.2746|41|17|0.0034539467592593|0.10027162037037|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2026-03-22 15:06:15|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
2026-03-22 15:06:15|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-9.7053324724844|18|1.104527537876|0.3543|-1|1|0.35434|6.25|-0.16981|28|-0.16981128371762|28|31.15|0.69785|1.12301|1.9501316176167|2.8750556877527|578.87407262663|1518.874031449|254.06503671065|0.5|0.346|0.55976|26|9|0.015543881499395|0.19466088270859|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2026-03-22 15:06:16|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|-3.5518164721162|1|0.54727214863006||0|0|0|1.835|1.43188|28|1.4318834948995|28|40.67|-0.07836|0.39935|0.68385377177667|0.68385377177667|227.58019416|227.58019416|16.681818528609|0.333|0.333|0.55992|6|0|0.0059718442622951|0.19630721311475|13.510000228882|2021-08-15|-0.3912|2025-07-06|1.7907|2023-02-19
2026-03-22 15:06:17|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|-4.2874487880652|55|0.33615154136774||0|0|0.38506|3.21|-0.63192|7|-0.63192092736364|7|36.27|-0.03793|0.02896|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|1.2747808073073|0.346|0.231|0.32396|26|8|-0.00036440320962889|0.10807782347041|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2026-03-22 15:06:18|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|-34.163933101152|15|3.326012940192|-0.1384|-1|1|-0.13838|28.71|-0.06558|30|-0.065579861903435|30|31.23|-0.38745|0.14111|0.12929776115429|0.38730648940305|-0.0013338912763114|126.24971243442|11.258823170381|0.636|0.364|0.47011|66|34|0.014382110843374|0.14965745542169|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2026-03-22 15:06:20|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|160.3874351162|11|15.552199946451|0.0945|1|1|0.09447|170.54|1.74878|52|1.7487826305085|52|39.21|0.02649|0.12854|0.099632513090849|0.17935443553214|217.15773700192|488.33844320259|1894.8888142904|0.564|0.41|0.24259|39|13|0.0042226315789474|0.085292566601689|235.42500305176|2024-11-10|-0.536|1999-10-03|0.4413|1999-11-07
2026-03-22 15:06:21|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|-89.796810540242|10|9.9056035388452||0|0|0.1799|58.17|0.24635|27|0.24635390081452|27|35.38|-0.09067|0.23848|0.23414197729987|0.091810033574813|234.45563783614|130.00251616946|55.718388236351|0.625|0.5|0.31596|8|3|0.0026344178082192|0.13640770547945|190.85000610352|2021-03-21|-0.51654|2024-04-07|0.42825|2023-04-23
2026-03-22 15:06:21|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-2.1168446971342|17|0.58614823167076||0|0|0.81275|0.3539|-0.80313|35|-0.80312500931322|35|38.06|-0.1317|0.2374|-0.21369399939287|-0.40262690052585|0.54275817388203|0.19347002869435|0.0018384414833861|0.382|0.294|0.75538|34|8|0.65825139694656|0.25611012977099|25812.5|2000-09-10|-0.9992|2019-12-01|848.99999|2019-12-22
2026-03-22 15:06:22|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|11.970650860897|18|0.74423246754221||0|0|-0.16667|12|2.9407|58|2.9407040047572|58|81|0.93815|1.27985|2.9407040047572|2.9407040047572|394.07|394.07|1.876172679495|0.333|0.333|0.43631|3|0|-0.0044530769230769|0.17646103846154|663|2021-05-30|-0.47826|2022-12-25|2.18926|2024-08-18
2026-03-22 15:06:24|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|20.284907495234|50|2.9549516286389|0.6966|1|2|0.58041|25.65|0.02904|9|0.029041645009736|9|24.7|-0.11371|-0.00112|0.0078854644330868|0.060857720149556|54.032709742153|94.096769007382|223.04347494374|0.609|0.391|0.3124|23|11|0.0043605996758509|0.099608411669368|31.979999542236|2025-11-23|-0.28403|2022-05-01|0.52301|2023-03-05
2026-03-22 15:06:24|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-8.7053662892042|129|0.92595542655582|0.8815|-1|1|0.88146|5.69|||0.029041645009736|9|66|0.32188|0.35322|0|0|100|100|1.4817708482345|0|0|0.65709|2|1|-0.0072681538461539|0.18472430769231|404.2799987793|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2026-03-22 15:06:25|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
2026-03-22 15:06:26|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
2026-03-22 15:06:27|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
2026-03-22 15:06:28|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|4.5379602731219|27|0.67311899640315|0.1158|1|2|0.06236|4.6|0.08083|36|0.0808298097521|36|2.45|6.0E-5|0.05873|0.048016680273576|0.10343803304916|83582039.08024|32379623006784|0.91999998092652|0.569|0.386|0.08778|778|12|0.0033002894056847|0.070095881136951|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2026-03-22 15:06:29|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|26.408939944921|3|2.4778529447921|0.1199|1|2|0.05938|34.97|-0.15911|55|-0.1591065638289|55|42.39|-0.11795|0.66953|1.0463552605109|1.8405926673113|321.87931820285|38417.566401481|122.39512800106|0.632|0.395|0.52673|38|15|0.0089442963422195|0.16155345319281|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2026-03-22 15:06:30|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|107.11567409676|31|10.309793494511|0.0001|1|2|-0.0251|118.47|3.89095|115|3.8909537450197|115|44|0.0664|0.18255|0.23978304454991|0.43171161472474|1609.5697721149|11306.484784264|19421.311220076|0.604|0.396|0.23872|53|22|0.0040129847586791|0.073725186282811|159.52990722656|2024-12-01|-0.24762|1984-10-28|0.58333|1982-11-14
2026-03-22 15:06:32|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-1.6267226516157|182|0.19224087989826||0|0|0.98405|0.9807|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|0.99130699787375|0.417|0.333|0.39154|12|3|0.0019943661971831|0.14631322378717|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2026-03-22 15:06:33|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-131.40489331808|24|12.144002590239|0.3204|-1|1|0.32036|99.9|0.56689|24|0.56689062273298|24|33.14|0.10612|0.24915|0.29929144885132|0.51935420846983|1791.8049351889|16972.193461468|6403.8464865506|0.576|0.379|0.34173|66|25|0.005940149321267|0.10428170135747|517.91278076172|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2026-03-22 15:06:36|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|34.886873632999|23|1.6844122772182|-0.0132|1|2|-0.04034|36.64|-0.03903|51|-0.039032547282911|51|30.28|-0.02068|0.01632|0.0032096102316796|0.067746317877231|76.637523498639|136.85817625538|299.10203583386|0.52|0.32|0.1509|25|11|0.0019813093709884|0.050228472400513|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2026-03-22 15:06:37|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|99.137325709499|19|7.7174063937003||0|0|-0.08492|107.32|-0.19082|17|-0.19081668443108|17|35.43|-0.06144|0.00094|0.029410832948018|0.13942086350081|96.254235394593|118.92194788|252.45825436898|0.429|0.286|0.18542|7|2|0.0045644736842105|0.070404285714286|126.62049865723|2025-12-07|-0.18223|2022-06-19|0.14138|2022-02-27
2026-03-22 15:06:37|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|-106.72770204825|1|5.672566383027||1|0|0|89.67|-0.1295|28|-0.12950202592602|28|47.79|-0.02545|0.01302|0.011813942822011|0.088813015634306|83.450800979169|169.60164882897|303.24653058634|0.625|0.375|0.20781|24|10|0.0019125893635571|0.06460299912816|114.26499938965|2024-12-01|-0.17551|2020-05-17|0.22502|2009-05-10
2026-03-22 15:06:38|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|11.10307592336|31|0.82548483711279|0.1377|1|1|0.13773|11.73|-0.09449|32|-0.094488202491332|32|32.1|-0.06306|-0.01916|-0.047310294989139|-0.04128271155496|20.44993655215|36.377317687067|174.2941977562|0.569|0.392|0.16067|51|23|0.001140125974805|0.054919412117577|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2026-03-22 15:06:40|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|-67.359086093741|2|3.1363624127166|0.016|-1|1|0.01601|57.16|-0.06155|36|-0.061550909198252|36|40.31|0.02692|0.06664|0.058725512487909|0.10709463672266|130.89015081059|178.30985851956|253.70616114226|0.625|0.5|0.18886|16|11|0.002456346749226|0.062702708978328|67.089996337891|2025-12-21|-0.28719|2020-03-22|0.39954|2020-04-12
2026-03-22 15:06:41|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
2026-03-22 15:06:42|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|57.40504493995|17|3.1599924527001|-0.0385|1|1|-0.03854|60.37|-0.13222|17|-0.079311346854381|16|39.24|-0.02441|0.02087|0.012840985832863|0.081233361489214|92.586232895338|157.40637299233|320.26523984175|0.571|0.381|0.15685|21|10|0.0018806785714286|0.047391666666667|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2026-03-22 15:06:43|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
2026-03-22 15:06:44|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-20.737835841067|50|0.85783833261446|-0.0394|-1|1|-0.03936|18.22|-0.13773|8|-0.13772745929997|8|42.78|0.01223|0.08736|0.052182043744226|0.098812085821856|26.848250570414|145.78111862014|6.565765518326|0.685|0.426|0.22715|54|27|0.0012797710894447|0.076089542178889|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2026-03-22 15:06:45|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|72.848285101307|49|2.8710130333281||0|0|-0.03669|76.15|0.11645|56|0.11644620482476|56|35.96|-0.03493|0.01161|0.020289296145327|0.060808856852982|116.38894333255|234.67188002538|390.51282833784|0.622|0.4|0.13875|45|22|0.0014972208883553|0.050950036014406|82.080001831055|2026-03-08|-0.31744|2008-11-16|0.19912|2008-11-30
2026-03-22 15:06:47|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|16.581862939916|31|0.82012249499305|0.0305|1|2|0.01473|17.22|-0.10195|19|-0.051139861190144|45|45.46|-0.026|0.03224|0.0093529505955585|0.0080560546669344|100.22163929403|97.12678348663|87.189869941035|0.649|0.405|0.14968|37|19|0.00058376168224299|0.052511068925234|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2026-03-22 15:06:49|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|-90.235281287603|93|4.9956839374026||0|0|0.18125|74.04|0.01082|86|0.010815812046413|86|39.67|-0.02004|0.03313|0.018051842422009|0.081696954673755|62.639921378771|253.65061945648|7876.5958620554|0.569|0.379|0.17658|58|29|0.0026271333054743|0.057742929377351|109.58000183105|2024-03-31|-0.26392|1987-10-25|0.25661|2008-11-02
2026-03-22 15:06:50|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|38.165589091663|14|2.1582088297018|0.0082|1|2|-0.00951|39.56|-0.12412|43|-0.037648956083037|31|44.62|-0.04133|0.00624|-0.047333563703627|-0.0036948440986223|20.363207932662|71.994654012459|510.45163062311|0.556|0.333|0.19175|45|21|0.0016057743691242|0.056475477486393|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2026-03-22 15:06:52|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|-19.421499566801|4|1.9154997920222|0.0624|-1|1|0.06237|13.98|0.04637|30|0.046368075376777|30|48.75|0.31028|0.50606|0.52090218464215|0.65011346215859|499.24055158536|370.04750883564|11.324422752394|0.583|0.417|0.34442|12|5|0.00023081632653061|0.12196013605442|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2026-03-22 15:06:53|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|31.996435808403|38|1.8014677617449||0|0|-0.11766|32.47|-0.16098|19|-0.22938466648144|18|29.91|-0.01166|0.05781|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|683.57897306743|0.561|0.386|0.25799|57|27|0.0048832032146958|0.093444839265212|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2026-03-22 15:06:55|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|47.287285721285|22|2.2017332397746||0|0|0.1042|50.97|-0.03828|23|-0.038276070526456|23|40.8|-0.02792|0.01473|-0.0027295405882244|0.017129911411737|86.081053835231|105.170846107|173.07300475471|0.44|0.28|0.12921|25|7|0.00098898174831892|0.044002468780019|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2026-03-22 15:06:56|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|23.308722929614|7|1.0041202283114|0.0187|1|2|-0.01086|24.6|-0.02909|25|-0.029093168537386|25|44.84|-0.03437|0.02313|-0.077182869007838|-0.031060446845913|31.092704570353|69.654418783101|47.859921500361|0.52|0.36|0.21635|25|9|0.0010700798580302|0.072311188997338|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2026-03-22 15:06:57|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|-133.4013275586|1|7.6954417057327||1|0|0|109.04|-0.05249|31|-0.052485234788182|31|47.7|0.0296|0.07339|0.091007757530109|0.16486487563882|516.56930329839|921.09737550768|5958.4698556519|0.54|0.36|0.15344|50|20|0.0023313249475891|0.049866587002096|136.11000061035|2026-02-08|-0.24734|2008-09-28|0.27804|2008-09-21
2026-03-22 15:06:59|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|19.456160689399|32|0.58112972955274|0.0535|1|2|-0.02388|20.03|-0.33074|18|-0.21978018331157|1|38.79|0.02638|0.07858|0.050968042192627|0.16838363544729|121.80823465406|691.69280854273|859.65670997904|0.541|0.311|0.18189|61|24|0.0020526449728828|0.061248973717146|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2026-03-22 15:07:01|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|59.724288273417|38|4.2009634087249|0.0036|1|1|0.0036|61.29|0.09773|70|0.0977293582009|70|40.23|0.01342|0.06855|0.076686577313031|0.15544097846594|157.07990230267|419.04107351291|1459.2858023546|0.523|0.386|0.18401|44|16|0.0024411012728279|0.06199750968456|75.430000305176|2026-02-08|-0.32813|2020-03-22|0.28555|2020-04-12
2026-03-22 15:07:03|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|38.653457306074|47|2.5403248343409|0.4|1|1|0.40005|39.5|-0.30738|4|-0.18647899496823|6|25.08|0.11925|0.17386|0.22921279970827|0.43785459656158|339.5840950534|419.65839576267|569.71125896571|0.692|0.385|0.1983|13|7|0.0061585752688172|0.065720376344086|46.889999389648|2026-03-01|-0.2953|2020-03-22|0.37829|2020-04-12
2026-03-22 15:07:04|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|-72.385027108777|6|3.6516712771454||0|0|-0.00866|61.76|-0.17234|32|-0.17234392046702|32|44.03|0.09857|0.18723|0.14151186012586|0.24569482378171|542.62742394661|1112.4294152654|548.97776285807|0.656|0.438|0.24506|32|18|0.0029452687411598|0.078607326732673|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2026-03-22 15:07:05|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|57.842245601185|87|0.61795912214227|0.424|1|1|0.42398|58.07|-0.05204|57|-0.052039965702664|57|35.55|-0.0047|0.03812|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|483.91666412353|0.615|0.369|0.15397|65|33|0.0013452065081352|0.048230926157697|59.520000457764|2026-02-15|-0.28976|2008-02-17|0.32309|2020-03-29
2026-03-22 15:07:07|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
2026-03-22 15:07:08|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
2026-03-22 15:07:09|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|64.0342725131|23|3.6309681017367|0.0753|1|1|0.07529|67.84|-0.02296|35|-0.022962271272788|35|41.67|0.01528|0.06064|0.071932725313515|0.14633846324366|311.88218865234|711.34518032404|2681.4228104764|0.474|0.316|0.14841|57|21|0.001965848977889|0.046857651230705|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2026-03-22 15:07:11|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
2026-03-22 15:07:12|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|20.216013971547|3|2.6279951520827|0.2354|1|2|0.15672|30.04|0.1415|53|0.1415015192779|53|38.51|0.07564|0.15326|0.15723514810428|0.29087690675857|385.90085108508|3319.0921788168|1092.3636696555|0.689|0.422|0.31529|45|22|0.0046123515850144|0.1054071815562|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2026-03-22 15:07:13|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|17.104108144907|31|0.88785678063116|0.0619|1|2|0.02193|18.64|-0.02928|23|-0.029277186329968|23|36.71|-0.02254|0.0201|-0.089191071212714|-0.064821090689433|75.284447306746|87.32985408|111.28357844566|0.429|0.286|0.1489|7|2|0.00083627177700348|0.050068745644599|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2026-03-22 15:07:14|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|76.711311113309|108|3.9914153267495|0.2706|1|2|0.20069|83.58|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|777.48838912609|0.542|0.39|0.14995|59|25|0.0013945932415519|0.046856090947017|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2026-03-22 15:07:16|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|27.73279908135|26|3.1949000264721||0|0|0.28971|38.73|-0.11507|10|-0.11507037875511|10|35.4|-0.00756|0.04601|-0.0038350396856981|0.021821425804269|36.645148866608|115.61296364253|596.76426668908|0.552|0.313|0.22431|67|28|0.0021401752190238|0.070621314142678|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2026-03-22 15:07:18|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
2026-03-22 15:07:19|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|-36.205736857521|2|2.3385790923793|0.0386|-1|1|0.03858|28.16|-0.12754|21|0.040242113380464|26|38.58|0.05658|0.34212|0.20049991851999|0.41717997024939|29.200375797205|965.51070471694|220.86274390127|0.675|0.4|0.41712|40|21|0.0068352396373057|0.13501759067358|36.799999237061|2026-01-25|-0.49627|2015-08-16|3.20779|2014-11-30
2026-03-22 15:07:20|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|43.981567717957|30|2.6999596374761|0.0256|1|1|0.02555|46.56|-0.14491|23|-0.14491269949925|23|50.36|0.02351|0.07515|0.046392324248405|0.086118064240382|178.38318761394|223.87915326175|115.18140982987|0.576|0.364|0.1721|33|14|0.0010953636901242|0.05823553518628|111.9002532959|2005-07-17|-0.37982|2008-11-23|0.43491|2008-11-30
2026-03-22 15:07:21|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|-77.968822963207|3|5.5786242508785|0.0767|-1|1|0.07671|60.18|0.15752|29|0.15752084382104|29|31.51|-0.00998|0.04469|0.028805745566908|0.092938340807531|140.81539825859|553.62114262494|9706.4515874736|0.566|0.316|0.20682|76|34|0.003191464330413|0.068111168126825|84.870002746582|2026-02-15|-0.29095|2008-10-12|0.57424|2008-11-30
2026-03-22 15:07:24|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|51.244560829273|7|4.1526317741064|0.1773|1|2|0.14688|63.56|-0.07764|27|-0.07763913577538|27|30.05|-0.05305|0.20314|0.19884221072211|0.30673551742508|44.533526418743|354.46410353206|75.218936536439|0.632|0.474|0.48402|19|7|0.022347383015598|0.15486871750433|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2026-03-22 15:07:25|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|-67.076390594493|1|3.5262970428501||1|0|0|56.29|-0.11385|6|-0.11384507313905|6|40.31|-0.00119|0.05757|0.085416014642517|0.16977304758337|232.20837680558|723.74255336191|1450.7731766817|0.558|0.385|0.15557|52|21|0.0020731488549618|0.054287977099236|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2026-03-22 15:07:27|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|-30.557724294737|63|1.4475750319411|0.0408|-1|1|0.04076|26.12|0.13168|56|0.13167661433547|56|43.82|0.01147|0.05855|0.064697109440859|0.15363545271043|119.96301312181|195.48221862153|310.21378387837|0.545|0.364|0.21803|22|11|0.0021879337231969|0.063930282651072|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2026-03-22 15:07:28|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|11.395651246985|6|0.77201565035976|-0.103|1|1|-0.10298|12.63|-0.1541|14|-0.13105414227829|25|41.39|0.03784|0.07269|-0.089854788369632|-0.049243422162848|37.757153966847|76.711461211017|6.258299970263|0.435|0.217|0.15787|23|10|-0.001409592476489|0.068819728317659|268.04400634766|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2026-03-22 15:07:29|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|48.1482896335|7|2.1909119637499|0.0609|1|2|0.00839|52.86|-0.17455|34|-0.020544672301728|31|36.66|-0.05456|-0.01525|-0.039976072202584|0.014725461480344|14.944956318288|121.15485080224|3477.6316627406|0.585|0.338|0.13858|65|29|0.0019369359564671|0.043236446211804|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2026-03-22 15:07:31|WEEKLY|02306|29658|/equities/matson|R2000VALUE|139.81198551253|16|11.251270123909|0.3323|1|1|0.33233|155.07|0.12771|39|-0.17305778857933|43|33.55|-0.01836|0.04297|-0.025464938933441|0.032494830369902|17.479447749731|162.49378006476|7491.3049432466|0.62|0.366|0.18263|71|28|0.0028075552774301|0.06267304964539|177.50999450684|2026-03-01|-0.24744|1987-10-25|0.33848|2011-12-04
2026-03-22 15:07:33|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|41.195923855444|21|2.9669296147852|0.0881|1|1|0.08807|43.61|0.02062|33|0.020623729523606|33|33.48|-0.03303|0.01836|-0.038459863766947|-0.010324007794887|47.061860058222|88.808742830947|153.55634223987|0.609|0.391|0.17825|23|9|0.0017387974683544|0.063089189873418|52.110000610352|2026-01-25|-0.27357|2023-03-19|0.2858|2020-04-12
2026-03-22 15:07:34|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|77.192970722487|49|3.2723585696309|0.0823|1|1|0.08233|83.87|-0.19548|45|-0.19547547343461|45|39.13|-0.0099|0.02077|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|251.9375200962|0.6|0.333|0.13926|15|9|0.0019831968503937|0.047151732283465|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2026-03-22 15:07:35|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|-29.583173109987|28|2.3667868176252|-0.0068|-1|1|-0.00682|26.58|-0.17578|15|-0.17577500573108|15|29.43|-0.079|0.03699|0.00035494321479968|0.025331615437304|22.600884719697|68.237798236643|2657.9999923706|0.568|0.432|0.24767|74|27|0.0033296780045351|0.080994172335601|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2026-03-22 15:07:36|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|70.702822302714|38|4.678588819752|0.1311|1|2|0.09965|74.49|0.41167|85|0.4116692387546|85|43.68|0.00335|0.06353|0.0246406304584|0.14659672746078|89.969444795636|327.97846050296|1413.4724503485|0.622|0.297|0.20957|37|17|0.0028092861464005|0.069646515426497|87.980003356934|2026-02-15|-0.27586|2009-02-15|0.55699|2009-03-15
2026-03-22 15:07:39|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|30.347206808125|4|1.3884642257405|-0.0355|1|2|-0.0657|31.71|-0.11315|32|-0.082204479215782|37|36.45|0.02063|0.07517|0.079990637350761|0.12827625078397|124.03056826862|139.8551821262|233.16175143405|0.455|0.364|0.16522|11|3|0.0033555693069307|0.063198143564356|34.879199981689|2024-12-01|-0.30727|2020-04-05|0.32038|2020-06-07
2026-03-22 15:07:39|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|37.265491752877|3|2.5958521994786|-0.0806|1|1|-0.08063|41.73|-0.16534|40|-0.12250905493898|17|31|-0.03497|0.005|-0.010048850869995|0.026055080754263|27.200214328539|124.73610613452|336.53226472585|0.649|0.403|0.17293|77|39|0.0013581665969025|0.057753691921306|59.913238525391|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2026-03-22 15:07:41|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|23.932757592508|38|1.6145829420719|-0.0245|1|2|-0.0553|24.43|-0.01026|68|-0.010256531553896|68|37.11|-0.04083|0.0152|0.0287176985906|0.052073710881877|95.685029749583|133.17518438957|4071.6665557358|0.635|0.429|0.17333|63|29|0.0024030989473684|0.060583684210526|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2026-03-22 15:07:43|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-13.243324706796|54|0.57723052710713||0|0|0.14339|11.59|-0.16015|16|-0.1601490241858|16|32|-0.0656|-0.02661|-0.096339666630655|-0.10999761585786|25.399706202409|43.873275481291|63.646352198175|0.813|0.438|0.1627|16|13|0.00056929203539823|0.055537628318584|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2026-03-22 15:07:44|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
2026-03-22 15:07:45|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|-195.39394589226|1|9.5213146870676||0|0|0|164.7|0.03656|43|0.036559548343201|43|36.32|0.00141|0.05836|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|2222.6720693626|0.515|0.379|0.17901|66|22|0.0021892699207342|0.057353746349604|199|2026-03-01|-0.20702|2004-02-01|0.24778|2008-11-30
2026-03-22 15:07:47|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|46.129221983331|36|5.1116538332886|-0.016|1|2|-0.03954|51.98|-0.37386|14|-0.37385513818765|14|27.78|-0.06673|0.04419|-0.10621176629818|-0.073303512269576|50.316658254819|72.504994476738|400.15396811483|0.556|0.333|0.29091|9|3|0.0068081754385965|0.098683789473684|75.730003356934|2024-03-10|-0.18385|2025-04-06|0.22001|2022-03-20
2026-03-22 15:07:48|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|32.869767016324|20|3.0984326746121|0.2993|1|1|0.29931|34.12|-0.29679|13|-0.13593937911135|5|30.88|-0.04954|0.02573|-0.032791830552438|-0.036046382577805|19.987908208408|33.970705416901|545.91998291016|0.468|0.312|0.19384|77|23|0.001966524822695|0.066673992490613|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2026-03-22 15:07:49|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-132.21538523606|4|8.3385538321573|-0.0262|-1|1|-0.02623|106.42|0.36739|38|0.36738970420612|38|34.72|-0.02365|0.04754|0.0075575534869362|0.088692003392726|75.485838499423|188.84350836622|663.05297961146|0.5|0.313|0.19861|32|13|0.0028225852782765|0.066577405745063|132.58000183105|2026-02-08|-0.24428|2008-10-05|0.27858|2021-01-10
2026-03-22 15:07:50|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|13.798430778342|16|0.52885632456746|0.1775|1|2|0.08711|15.35|-0.23264|27|-0.23263596463121|27|31.42|0.00832|0.06703|0.05295201452838|-0.0065047498334993|116.35837224701|64.654107447464|22.85008252107|0.632|0.474|0.28848|19|8|0.00053315359477124|0.088965065359477|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2026-03-22 15:07:52|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|-69.178961790334|1|4.2151897989208||1|0|0|55.99|-0.05246|24|-0.05245740452167|24|25.92|-0.0998|-0.07153|-0.03497921012907|-0.050986289522323|74.943480633278|75.379032692052|167.66812514608|0.583|0.417|0.18848|12|6|0.0025052733118971|0.058886816720257|70.050003051758|2026-02-15|-0.12937|2026-03-22|0.16403|2023-11-05
2026-03-22 15:07:53|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|18.184915775487|7|1.1999003336856|-0.0914|1|2|-0.13159|18.94|-0.06964|47|0.10302814633179|65|70.38|0.12866|0.19014|0.17718058522918|0.31987095000372|525.76773418616|853.59286314863|734.10856954023|0.552|0.345|0.19185|29|12|0.0018541231069858|0.064770244259893|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2026-03-22 15:07:54|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|45.504347767313|38|2.7969977205973|-0.0029|1|1|-0.00292|47.83|0.03262|34|0.032619022187733|34|39.84|-0.03628|0.04317|-0.0063122228011368|0.1127628066086|19.782147264383|175.91982584171|1178.0788794374|0.511|0.289|0.22009|45|18|0.0027201038251366|0.068833316939891|55.290000915527|2024-12-01|-0.25875|2009-05-17|0.4733|2009-05-10
2026-03-22 15:07:55|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|65.941563311733|12|0.58781156820811|0.0246|1|1|0.0246|67.9|-0.04313|14|0.076331597197877|80|43.13|0.01412|0.04912|0.029538239059935|0.076233035544237|200.09066228908|366.07316015292|834.15231771553|0.655|0.364|0.12729|55|29|0.0013519932857742|0.041101959714645|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2026-03-22 15:07:57|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|-43.892596982688|2|3.7166985746125||0|0|0.00903|31.84|0.2221|30|0.22209711085324|30|32.25|-0.09563|0.02008|-0.056751757183179|0.053695447051492|29.822961235274|93.806011464281|258.86178584429|0.45|0.25|0.36883|20|6|0.0046763931888545|0.12668557275542|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2026-03-22 15:07:59|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|80.163140963683|88|3.8812190466979|0.3826|1|2|0.35023|88.44|-0.07783|50|-0.19605763458277|26|32.54|-0.04424|-0.00715|-0.013143415465362|0.036003194098789|31.288758541819|162.97273672193|2066.3550959351|0.549|0.38|0.13025|71|25|0.0016971297455152|0.041702578222778|94.267997741699|2026-03-22|-0.19237|2008-10-12|0.14913|2020-03-29
2026-03-22 15:08:01|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|-380.64838358215|8|24.552792696328||0|0|0.10142|318.33|-0.25374|25|0.96018083009704|112|30.71|-0.01835|0.05325|0.033934908665597|0.12511681929343|91.897924370795|480.10786722513|2437.4423916106|0.646|0.396|0.27998|48|20|0.0046706347062795|0.09002553679946|490.08999633789|2025-02-16|-0.42857|2008-10-26|0.69764|2008-11-02
2026-03-22 15:08:02|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|47.663347779628|45|2.916071041517||0|0|0.28449|55.67|-0.13485|17|0.075469749313826|17|42.7|0.01262|0.05182|0.030237505148788|0.090460419885145|124.40232514987|267.07346784187|472.98212407651|0.818|0.485|0.18561|33|20|0.0019865794907089|0.062869800412939|57.819999694824|2026-03-22|-0.23718|2020-03-15|0.21018|1998-10-18
2026-03-22 15:08:03|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|34.299730846709|20|2.7110544447649|0.1523|1|1|0.15229|40.48|-0.06069|44|0.78403096983141|75|44.65|0.12357|0.20177|0.28923816014035|0.45114631775736|2405.6830258137|1993.4309020442|681.48146721026|0.548|0.323|0.29394|31|13|0.0038606058446187|0.099348146828225|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2026-03-22 15:08:05|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|-49.421779406225|14|2.2767793330621||0|0|-0.02402|43.91|-0.14819|36|-0.14819227377553|36|42.57|-0.05219|-0.01096|-0.012331681841345|0.065975761031112|13.667649926508|119.821391473|2425.9669190918|0.661|0.393|0.16211|56|28|0.0018875844806007|0.051116808510638|72.014259338379|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2026-03-22 15:08:07|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|11.336619619202|38|1.5566549202085||0|0|0.44714|13.14|-0.29184|19|-0.2918383943194|19|35.51|0.01394|0.11638|0.0077955309627651|0.062442691523037|45.239848144268|139.89944457671|324.44443764183|0.51|0.367|0.25693|49|15|0.0025054642656162|0.084343106359032|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2026-03-22 15:08:09|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|17.815506017602|31|1.0113480459463|0.0343|1|2|0.00205|19.59|-0.18341|27|0.25705374441893|74|33.52|0.00146|0.05258|0.0023554243647539|0.082157912763226|75.551598693004|161.62689630021|115.23529501522|0.565|0.348|0.20292|23|7|0.0013678401997503|0.063228339575531|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2026-03-22 15:08:10|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|163.74533694477|119|18.943932454086||0|0|3.16252|210.79|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|23421.110985574|0.769|0.462|0.33654|13|7|0.02421390070922|0.10345815602837|234.72999572754|2025-09-14|-0.29309|2020-03-15|12.07865|2013-08-04
2026-03-22 15:08:11|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|38.690435537465|14|2.0783694103181|-0.0593|1|2|-0.08749|39.74|-0.22711|20|0.35354701021639|88|43.04|0.05193|0.11644|0.13872647327716|0.28633387030069|371.40964562493|665.78037095663|195.86002900599|0.556|0.333|0.23345|27|12|0.0035824680851064|0.077974731914894|44.854999542236|2026-02-15|-0.68595|2009-03-08|0.91892|2009-03-29
2026-03-22 15:08:12|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|28.187748327558|29|1.3780320073632|0.0553|1|2|0.01761|31.2|-0.04856|34|0.11773700082841|26|47.22|0.04411|0.08353|0.032449677896189|0.058717043036147|143.62388906072|165.48418413867|324.3243361133|0.676|0.351|0.176|37|23|0.0016137746478873|0.060721385915493|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2026-03-22 15:08:14|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|-22.161462204214|36|0.60343877570521||0|0|-0.14902|20.51|-0.37194|16|-0.37194245711143|16|45.88|0.13694|0.25894|0.47824566356865|0.53805663122717|3771.567879094|1305.7388231486|166.74796675476|0.5|0.346|0.23523|26|6|0.0023825407166124|0.077324291530945|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2026-03-22 15:08:15|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|59.322909836987|5|3.7461134035391||0|0|-0.12346|60.99|-0.24621|26|-0.24620687550512|26|31.34|-0.05872|0.03869|-0.042755749919259|-0.010527181586124|33.580945785029|59.106453868977|340.34599006029|0.429|0.343|0.20914|35|8|0.0024431153496821|0.068815994550409|90.040000915527|2025-03-16|-0.42602|2005-07-31|0.24116|2018-05-13
2026-03-22 15:08:16|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|210.85075210926|13|18.923101347694|0.4223|1|2|0.31977|260.76|-0.13617|39|-0.016144774732568|36|29.16|-0.00898|0.05775|0.0021472353601071|0.055281453667134|49.484271482828|254.0401267224|5387.6033377024|0.587|0.36|0.17264|75|28|0.0028010868576626|0.055227880854934|283.76998901367|2026-03-15|-0.24004|2020-03-22|0.39594|2000-07-09
2026-03-22 15:08:18|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-2.6598833724461|20|0.35496111461196||0|0|0.06509|1.58|-0.91646|19|-0.91646069720901|19|41.29|-0.04038|0.0144|-0.043678171860393|-0.061392682347129|3.7227278760215|5.3196575396631|5.4823041625469|0.646|0.396|0.15328|48|25|-8.1559220389807E-6|0.050439625187406|60.900001525879|1998-01-18|-0.91712|2024-12-15|0.3273|2008-11-30
2026-03-22 15:08:19|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-46.628345294135|54|2.8124484364646||0|0|0.20073|37.39|0.00813|43|0.008130386391233|43|30.84|-0.00087|0.04604|0.056808027867939|0.12078412800588|480.57224504582|1644.2825854269|3308.8495174714|0.592|0.395|0.16049|76|29|0.0023108218606592|0.052523600333751|59.779998779297|2024-09-08|-0.30272|2008-10-12|0.28205|1987-12-20
2026-03-22 15:08:22|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|-92.940371934459|56|6.3854159729152|0.3174|-1|1|0.31737|84.1|0.38489|67|0.38489206627865|67|33.53|-0.01237|0.04934|0.065177785140857|0.15726884066772|199.38051861656|503.08871978106|403.55085344698|0.632|0.368|0.22589|38|19|0.0025219488337096|0.071649322799097|146.36000061035|2025-02-02|-0.32613|2020-03-22|0.36471|2020-04-12
2026-03-22 15:08:23|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|10.039173436648|11|0.92557316981616||0|0|-0.02029|12.07|0.06098|79|-0.16390044628622|28|49.35|0.02384|0.08131|0.026321964269659|0.083799667150462|91.299847188552|134.47756311411|56.799998563879|0.588|0.412|0.24086|17|7|0.00074861012956419|0.071840636042403|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2026-03-22 15:08:24|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|60.55162832224|31|3.4835106093428|0.091|1|1|0.09097|63.8|-0.15005|9|-0.1347626666999|9|35|-0.04146|-0.01406|-0.058317824394307|-0.024637173325626|39.322721190738|74.623611505385|255.19999694824|0.452|0.29|0.12192|31|13|0.0013674349775785|0.042955022421525|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2026-03-22 15:08:25|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|17.618804095874|11|1.549151738677||0|0|-0.0923|17.8|-0.19065|13|-0.22347948966147|14|28.04|-0.05184|0.02416|0.0078514518434754|0.08713779899287|48.977821004975|447.66317830467|2224.9998714775|0.494|0.306|0.20958|85|28|0.0027178061011283|0.070024036773924|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2026-03-22 15:08:27|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|-365.49903412893|4|26.249958956942||0|0|-0.0123|294.27|-0.02122|33|-0.021221882717733|33|32.17|-0.00886|0.05955|-0.053768826018287|0.059886491134687|5.5682622873798|106.20243805708|682.91944296036|0.583|0.361|0.25315|36|12|0.003402015503876|0.080089750215332|380.26000976562|2026-01-25|-0.2927|2008-10-12|0.36534|2008-11-30
2026-03-22 15:08:29|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|329.66683900484|136|2.4443869983852||0|0|0.53231|337.92|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3602.5587345942|0.44|0.28|0.17164|25|8|0.0032241819416157|0.05519350305499|348.48001098633|2024-07-28|-0.25581|2008-11-23|0.20048|2016-11-13
2026-03-22 15:08:30|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|-14.467406593444|32|1.0418021952716||0|0|0.39135|10.84|-0.14044|7|-0.14044401273395|7|32.07|-0.05688|0.01033|0.02933492469036|0.056604929919977|105.65193340255|117.57772583905|87.773277876594|0.714|0.429|0.20928|14|8|0.0007851875|0.0680855625|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2026-03-22 15:08:30|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
2026-03-22 15:08:31|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|33.838211078132|38|2.4070650577631|0.0453|1|2|0.02177|34.27|0.04062|25|0.033402222650212|57|44.05|-0.03088|0.01798|0.017660798358578|0.075459271143225|63.566772967306|163.5545586038|472.68966148639|0.73|0.459|0.23388|37|19|0.0023919316136773|0.068643545290942|44.540000915527|2024-12-01|-0.27536|2001-04-08|0.49819|2001-04-01
2026-03-22 15:08:33|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|6.0045666159501|8|0.89767565872384||0|0|-0.09736|7.51|-0.31024|25|-0.12426030704997|41|33.06|-0.06525|0.02616|-0.11049730358596|-0.12613774327684|25.209832378697|43.448631259165|15.831394450709|0.529|0.294|0.33027|17|8|-0.00041623901581722|0.097155817223199|54.287612915039|2016-10-02|-0.53804|2019-02-24|0.25993|2024-07-14
2026-03-22 15:08:34|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|-6.8649826772762|56|0.42749423211656|0.6131|-1|1|0.61313|5.42|0.34286|64|0.34285791330984|64|34.85|0.01031|0.07186|0.018506811904461|0.044538880800095|43.609492620959|60.969481682752|7.5424436825195|0.604|0.375|0.17126|48|25|0.0010395196759259|0.064070353009259|426.45999145508|2007-02-11|-0.80539|2019-08-11|0.74584|2008-11-30
2026-03-22 15:08:35|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
2026-03-22 15:08:36|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|-85.597078934728|63|3.8190265150264||0|0|0.1599|74.13|0.22282|44|0.22281570869585|44|46.64|-0.03016|0.01553|-0.027217798894245|0.052548771427813|33.215993421104|173.30029361136|1853.2499313354|0.54|0.3|0.128|50|18|0.0016253842940685|0.042567723475355|109.2200012207|2024-11-17|-0.15874|1999-02-21|0.27979|2024-03-10
2026-03-22 15:08:38|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|-37.76017580251|18|3.128552942932||0|0|-0.1038|27.86|-0.3176|19|-0.31760468029485|19|32.15|-0.07329|0.08229|-0.018598689277107|-0.063347821605491|56.744948481413|52.761649937581|97.651594601582|0.55|0.35|0.34892|20|7|0.0037604242424242|0.12084568181818|138.85000610352|2015-01-18|-0.42176|2025-11-23|0.45393|2014-03-09
2026-03-22 15:08:38|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|37.972268262457|20|1.7201107632532|-0.0381|1|2|-0.06048|38.37|-0.05533|57|-0.055330604509926|57|35.49|-0.02282|0.02029|-0.0023032459239472|0.048330691102724|48.633856722967|238.9083594386|393.53845058343|0.597|0.343|0.13213|67|32|0.0012900834376304|0.044587058823529|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2026-03-22 15:08:41|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
2026-03-22 15:08:42|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-9.3890375387876|57|0.72713748002113||0|0|0.37417|7.51|-0.08916|20|-0.089160008257396|20|36.3|0.00831|0.07271|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|37.270473305496|0.5|0.367|0.22829|30|8|0.002433152838428|0.082381109170306|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2026-03-22 15:08:44|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
2026-03-22 15:08:45|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|-25.81620070407|1|1.469566812347||1|0|0|21.24|-0.11325|7|-0.11325406452835|7|38.54|-0.05189|0.00085|-0.0083896449997636|0.024742867499074|23.872373928919|66.732933952144|635.92815320179|0.571|0.393|0.1711|56|23|0.0014791288229842|0.046824457831325|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2026-03-22 15:08:47|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|-31.801443521223|2|1.84964798028|0.0034|-1|1|0.00343|26.14|-0.05375|15|-0.053751796826356|15|43.8|0.01759|0.09353|-0.031984968231087|-0.010973969137441|37.099295465506|62.833397055648|712.26154894376|0.5|0.375|0.22892|40|15|0.0024692527096406|0.072969475185396|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2026-03-22 15:08:49|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|-10.298431089438|54|0.50361307223732||0|0|0.0911|8.88|-0.12552|14|-0.12552036345271|14|48.36|0.04493|0.10095|0.13971857037085|0.079710384355497|379.96543828319|165.9930568323|52.983293515345|0.545|0.364|0.20597|22|8|0.0010779946284691|0.074346481647269|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2026-03-22 15:08:50|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|69.730130184177|36|4.9827853463471|0.0751|1|1|0.07513|74.7|0.00091|37|0.00090796509006785|37|41.63|-0.02868|0.03302|0.066073454458229|0.11995720773245|162.71429727865|221.05988781013|400.10710574711|0.49|0.265|0.24071|49|18|0.0024160963855422|0.076787137349397|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2026-03-22 15:08:52|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|9.9893780602372|30|0.29354060844064||0|0|0.23295|10.85|0.5007|116|0.26603692006442|73|31.9|-0.02454|0.01075|0.021933923969622|0.016874882583262|108.79473806667|107.83241624786|121.09375374192|0.517|0.345|0.14723|29|10|0.0009546750524109|0.052070492662474|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.24339|2025-11-09
2026-03-22 15:08:53|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|5.2726687210504|11|1.1050716540797|0.3686|1|2|0.24512|7.01|0.64117|80|0.91349123076335|71|34.22|0.09805|0.15152|0.21069308829878|0.29515617527464|589.12806009187|398.51529135195|38.836568006545|0.609|0.304|0.33552|23|13|0.0025640903387704|0.11539962358846|38|2012-05-06|-0.41581|2025-08-03|0.5766|2015-10-11
2026-03-22 15:08:54|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|19.194363346673|38|1.2030445906026|-0.0398|1|2|-0.06202|20.57|0.23122|88|0.2312233588309|88|40.94|-0.00937|0.14674|0.039752587301812|0.10899073086846|27.235236034823|87.561035765312|22.378155031093|0.49|0.367|0.26025|49|16|0.0018488497307881|0.083528869309838|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2026-03-22 15:08:56|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|-147.18377786474|2|10.739592570717||0|0|0.01886|112.37|-0.03329|36|-0.033293205141411|36|33.7|-0.01162|0.07314|0.097406861582146|0.17335867446008|181.91652656106|542.08660734452|1944.117624008|0.5|0.38|0.27897|50|14|0.0040395255041518|0.090141868327402|159.99000549316|2026-02-15|-0.31831|2008-10-26|0.51478|2008-11-30
2026-03-22 15:08:57|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|18.73374382047|14|1.2517084185215||0|0|-0.02823|19.62|0.10101|88|0.10101158650461|88|42.61|-0.02561|0.0382|0.060314153530906|0.089250778986006|255.44517113081|296.97499675664|723.98526062933|0.592|0.408|0.18287|49|20|0.0017221370775821|0.056111480247501|22.989999771118|2026-02-15|-0.24765|2008-10-26|0.244|2020-04-12
2026-03-22 15:08:59|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|17.409124197999|7|1.1563826597183|-0.1321|1|1|-0.13206|18.6|-0.10237|48|0.16199810032964|84|32.3|0.03225|0.10728|0.16216255062742|0.32567651993075|291.06725678041|3108.5411202182|16909.091347506|0.612|0.388|0.1833|67|27|0.0035099585253456|0.059967428571429|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2026-03-22 15:09:01|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
2026-03-22 15:09:03|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|-46.80284070394|6|4.1626133899608|0.1219|-1|1|0.12191|34.825|-0.01938|10|-0.019384133813669|10|39.03|0.13533|0.20646|0.19431864989653|0.43938359820487|133.20961062076|1096.1150026141|1872.3118545754|0.75|0.425|0.24529|40|21|0.0036166666666667|0.083146028097062|53.259998321533|2026-02-08|-0.26804|2002-08-25|0.42748|2000-07-02
2026-03-22 15:09:05|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|29.827271883705|38|1.8980733015109||0|0|-0.05285|30.11|-0.14353|14|-0.020316484146496|67|27.68|-0.02902|0.02143|0.0024934769382434|0.067908357747118|38.223114258405|176.5746136323|78.207793793121|0.705|0.477|0.22277|44|14|0.0020913386454183|0.079741298804781|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2026-03-22 15:09:06|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
2026-03-22 15:09:07|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|77.66238260706|31|4.2210774430094|-0.0206|1|1|-0.02059|84.2|-0.07014|37|-0.070136184061061|37|35.3|-0.05371|0.00035|-0.025864403499579|0.024165033409538|22.148176206553|143.33047095275|1871.1110432943|0.612|0.403|0.13978|67|30|0.001804|0.047441177453027|100.84100341797|2024-07-28|-0.24881|2008-09-21|0.19867|2020-03-29
2026-03-22 15:09:09|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|79.439739366143|36|14.214577277259|0.3444|1|1|0.34438|91.7|-0.22936|19|-0.2293602447187|19|29.98|0.00924|0.13318|0.11122753791143|0.25697460393336|51.23890396171|1299.5293533141|1154.9117920327|0.653|0.429|0.32997|49|27|0.0064036103723404|0.11666222074468|135.75|2026-01-25|-0.59362|2001-03-18|1.15577|2003-02-02
2026-03-22 15:09:10|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|-129.40716005204|4|8.3209706175272|0.0633|-1|1|0.06327|100.68|0.12052|29|0.12051715396853|29|38.2|-0.07271|-0.00508|0.051016839764425|0.18238850784416|113.28470926934|184.82902348868|352.39762471336|0.6|0.4|0.2542|10|6|0.0046065454545455|0.074272857142857|131|2026-02-15|-0.16192|2020-03-22|0.2129|2019-05-05
2026-03-22 15:09:11|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|17.248964416038|4|1.8366293238564|-0.1338|1|2|-0.19665|18.22|0.84186|85|0.84185886314682|85|37.4|0.19469|0.29208|0.27529252060549|0.47001497428728|940.70944150653|1423.5847776758|378.794169025|0.532|0.319|0.23735|47|18|0.0034708063600227|0.086642685973878|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2026-03-22 15:09:13|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|-17.866925444515|63|0.82100084338077||0|0|0.1706|15.12|0.16486|56|0.16485622917532|56|37.19|0.02117|0.07096|0.068130247981191|0.2941134197386|114.59788557178|193.77886626755|182.16866913373|0.375|0.188|0.15311|16|5|0.0017830898021309|0.055199315068493|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2026-03-22 15:09:14|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
2026-03-22 15:09:14|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|-100.53114548471|1|5.543715924511||1|0|0|80.88|0.03586|29|0.035860596269218|29|31.82|-0.07178|-0.01591|0.00061471193587343|0.035110115768959|61.441027049535|119.92203696747|614.58965190887|0.568|0.386|0.1912|44|14|0.002278|0.060935285714286|99.285003662109|2026-02-22|-0.26228|2008-11-23|0.24202|2005-02-20
2026-03-22 15:09:16|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
2026-03-22 15:09:17|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|56.786674468825|8|3.7680318837319|0.0749|1|2|-0.01715|63.62|-0.19049|33|-0.19048616764587|33|45.4|0.03812|0.14256|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1860.2338453988|0.489|0.356|0.21494|45|15|0.0030983170731707|0.075619331707317|71.319999694824|2026-02-15|-0.31187|2009-01-25|0.61333|1990-08-12
2026-03-22 15:09:19|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|28.636058131128|16|1.6141634603769|-0.0264|1|2|-0.03298|31.08|-0.06248|46|-0.048063411010302|26|34.35|-0.03245|0.02739|0.017483413420791|0.11673672320936|22.197970523521|201.36320969987|5267.7968313967|0.615|0.354|0.17896|65|27|0.0025757473309609|0.057635320284697|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2026-03-22 15:09:21|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|-180.58431191827|3|18.588105346049|0.0011|-1|1|0.00114|122.86|0.36895|37|0.36894827032665|37|40.74|0.14729|0.27119|0.22404477802257|0.37349477704586|835.43068660141|2047.4754504441|3118.2740818797|0.524|0.357|0.34934|42|17|0.0053735143023935|0.10816589608873|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2026-03-22 15:09:22|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
2026-03-22 15:09:23|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|6.7884709115209|6|0.48870407894394|-0.0953|1|1|-0.0953|7.5|0.05149|48|-0.16203264473722|14|51.33|0.0324|0.10906|-0.051826017881287|-0.12448056004845|66.671072451812|58.560594840527|41.782728029098|0.467|0.267|0.20173|15|6|0.00039830967741935|0.064992490322581|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2026-03-22 15:09:25|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|-6.7213860724715|7|0.83241911614238||0|0|0.10547|4.58|-0.26304|21|-0.26303523633878|21|31.62|-0.02066|0.17477|-0.065832418332448|-0.015348420332268|3.3575523961257|34.58149556207|89.27874895779|0.6|0.4|0.33615|50|17|0.0038224889729048|0.11472275362319|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2026-03-22 15:09:26|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
2026-03-22 15:09:27|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|61.086893797795|11|4.3227324645395|-0.0149|1|1|-0.01494|65.26|0.22592|37|0.22591885193155|37|31.51|-0.0389|0.02001|0.03348617267678|0.077291203022425|156.76949937046|274.17305014075|767.76473101448|0.545|0.345|0.18337|55|20|0.002085140562249|0.05943281124498|90.294998168945|2024-07-28|-0.27681|2002-07-21|0.24099|2020-04-12
2026-03-22 15:09:29|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|78.243442727072|31|4.3602934132054|0.0514|1|1|0.05137|81.87|0.27963|51|0.27963421307077|51|34.65|-0.01811|0.02918|0.0091949873712946|0.098243141284873|79.524118176449|382.91054113502|401.71739998984|0.647|0.353|0.1383|51|26|0.001671530328325|0.05151653311074|91.379997253418|2026-02-22|-0.3524|2020-03-22|0.5383|2020-04-12
2026-03-22 15:09:30|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
2026-03-22 15:09:33|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|28.954769553967|3|2.5634103012656|-0.0344|1|1|-0.03444|36.17|0.19903|41|0.19902651977985|41|35.98|0.01588|0.0717|0.10006774256633|0.20658035914884|1130.1455805852|2559.0562512184|3118.1033801487|0.556|0.317|0.15669|63|23|0.0023597487880123|0.05334223887175|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2026-03-22 15:09:35|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
2026-03-22 15:09:35|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-12.15213013882|4|1.3373766779718||0|0|-0.00491|8.19|-0.04901|29|-0.04900817867562|29|35.93|-0.02943|0.0953|-0.029486095477779|-0.026804964846364|20.029585775711|54.441714133784|77.410204531594|0.643|0.393|0.34856|28|13|0.0039596630327057|0.11317374628345|137.61000061035|2020-08-09|-0.36022|2007-11-11|1.02604|2024-05-05
2026-03-22 15:09:37|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|61.437706653038|31|3.9514930285154|-0.0789|1|1|-0.07891|66.65|0.14568|68|0.14567709279671|68|36.02|0.02784|0.08203|-0.01000926391079|-0.0067644992418812|72.549695485497|86.364697534593|1708.9743563096|0.442|0.302|0.16566|43|12|0.0029022229259025|0.060488454718176|76.910003662109|2024-12-01|-0.41324|2020-03-22|0.50416|2020-03-29
2026-03-22 15:09:38|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|-42.465786074046|51|2.1519459509889|-0.0255|-1|1|-0.02553|36.56|0.09356|70|0.093558380199895|70|48.89|0.00656|0.05925|0.043658983957518|0.12589653452702|101.99125414936|314.69836604091|608.31946723724|0.763|0.474|0.20533|38|20|0.0018183333333333|0.060021493710692|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2026-03-22 15:09:40|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|77.007414916154|11|10.00018177695|0.0625|1|2|0.00011|87.58|0.23753|88|0.24823073872113|64|37.36|0.03467|0.13457|0.17104247243857|0.23678571105286|1434.5934459875|1029.8165848269|604.00001262797|0.617|0.383|0.31025|47|22|0.0033259456398641|0.096917140430351|153.60499572754|2024-04-14|-0.25331|2017-05-07|0.57536|2013-05-12
2026-03-22 15:09:42|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|-33.953358787586|13|2.1477861862348|0.0966|-1|1|0.09664|27.95|0.21606|26|0.21605713501942|26|36.3|-0.00809|0.05229|0.035415745852263|0.13936623696962|94.347953657662|424.81343733698|559.00001525879|0.651|0.372|0.18451|43|21|0.0022971773680865|0.065752282263191|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2026-03-22 15:09:43|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|999.31835209672|9|62.546783956867|-0.1154|1|1|-0.11539|1036.87|-0.0992|20|-0.099201937694384|20|35.66|0.05095|0.09578|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|10558.757915885|0.478|0.284|0.12272|67|21|0.0025169253233208|0.043890746766792|1224.7600097656|2026-01-25|-0.26306|2020-03-22|0.21769|2008-11-02
2026-03-22 15:09:44|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|33.317948234018|31|2.0524889895501|0.0431|1|2|-0.00087|34.63|-0.15041|14|-0.097789596002832|17|38.72|0.00778|0.03568|0.016355697084672|0.084902060418579|95.128655931422|166.8139781334|182.2631635164|0.69|0.31|0.18456|29|16|0.0013646921075455|0.058320381613183|40.409999847412|2026-02-15|-0.28579|2020-03-22|0.32222|2012-05-13
2026-03-22 15:09:46|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|19.164742903791|42|2.3575524210112|0.8392|1|2|0.72952|22.38|0.31353|49|0.38495569507707|78|48.31|0.09509|0.16642|0.22686645024844|0.23062815654493|288.14035612324|196.69770673775|151.01214319581|0.538|0.308|0.32436|13|6|0.0042971748878924|0.10848693572496|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2026-03-22 15:09:47|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|-138.84778090705|11|6.4296537233865|-0.0053|-1|1|-0.00529|123.55|0.14539|93|0.14538674772075|93|47.6|0.00994|0.04769|0.07874168929824|0.15745782653441|656.85835893974|1581.0057103335|7398.203965672|0.72|0.46|0.14443|50|28|0.0023617154811715|0.052437435146443|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2026-03-22 15:09:49|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-3.5861520965167|57|0.24135682966358|0.4268|-1|1|0.4268|2.78|-0.1002|20|-0.10019981273752|20|31.3|-0.05506|0.03551|-0.036046908480565|0.05959466248121|-12.092945280215|157.57760752304|9.3855499413339|0.5|0.297|0.23012|64|25|0.0012070713938805|0.070414516755707|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2026-03-22 15:09:51|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
2026-03-22 15:09:52|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|31.131925065929|7|2.010557013202|-0.0654|1|2|-0.12589|33.12|-0.04566|69|-0.045657396567912|69|44.73|-0.07207|-0.01096|-0.020951056679109|0.019156671879139|33.346177786932|73.558333779997|303.57469656373|0.422|0.333|0.19418|45|13|0.0014224021792967|0.060225507677068|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2026-03-22 15:09:53|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|28.643600301299|7|2.1120054945212|-0.0104|1|2|-0.026|29.6|0.16378|63|0.16378032370253|63|31.05|-0.00329|0.07715|0.03651142126427|0.094391385920888|97.442054714647|499.67650270187|1557.8947764685|0.584|0.403|0.22518|77|32|0.0027146850229454|0.073701743846475|39.830001831055|2025-01-26|-0.30909|1987-10-25|0.44595|2008-11-30
2026-03-22 15:09:56|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
2026-03-22 15:09:57|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|22.802970014175|3|1.0346089118242|-0.0553|1|1|-0.0553|24.26|0.10233|57|0.10232690052881|57|49.09|-0.02177|0.00151|-0.01861962258508|-0.013534697023451|85.812099300996|94.823417925369|136.6760576275|0.636|0.273|0.15148|11|6|0.0018071217712177|0.052964298892989|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2026-03-22 15:09:57|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|-8.3659353030708|3|0.56031178676376||0|0|0.10331|6.51|0.03311|36|0.29640241788101|53|34.92|-0.02035|0.00953|0.083828745543534|0.038022167125376|222.9160482323|123.79991603476|41.73076967751|0.5|0.292|0.14785|24|10|-0.00022005952380952|0.054749714285714|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2026-03-22 15:09:58|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|25.755600709049|8|1.6676963795944|-0.0282|1|2|-0.07098|26.7|-0.0234|69|-0.023399504998811|69|52.54|0.02848|0.07702|0.020537840110457|0.080136642090254|51.267929270909|130.69873065298|1376.2886585268|0.61|0.415|0.20919|41|20|0.0020817260527534|0.059341027302175|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2026-03-22 15:10:00|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|285.06808757987|26|21.490242483595|0.4242|1|1|0.42416|291.44|-0.1265|34|1.0894869859768|116|35.3|0.00915|0.08032|0.11407845421525|0.20199586637423|580.33864637625|1877.9706957447|14572.00012207|0.582|0.403|0.2159|67|30|0.003519870292887|0.069992543933055|354.20001220703|2026-03-08|-0.313|2020-03-15|0.29044|2000-04-09
2026-03-22 15:10:03|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|31.547819360863|7|1.9603363596092|-0.1368|1|1|-0.13679|32.5|-0.22999|44|-0.13993114212332|20|44.84|-0.01095|0.05375|0.10537058938752|0.19822751927048|259.6809446063|363.10617674474|492.42424953958|0.516|0.323|0.19419|31|15|0.0020378080229226|0.061731719197708|38.279998779297|2024-12-08|-0.17667|2009-02-22|0.26552|2008-07-27
2026-03-22 15:10:04|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|59.959185876355|11|4.6786001566798|0.0738|1|1|0.07379|63.01|-0.19382|13|-0.00032843219996348|19|45.41|0.08374|0.17687|0.16169167071623|0.39973996929896|178.39372839695|832.42926037751|3580.1135603954|0.63|0.37|0.23744|27|13|0.0043361165048544|0.081186836569579|75.98999786377|2026-02-22|-0.25523|2008-10-12|0.41304|2008-11-30
2026-03-22 15:10:05|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
2026-03-22 15:10:06|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|-113.69384682465|24|7.9724404740995|0.0962|-1|1|0.09615|87.89|-0.14061|12|-0.14060984045564|12|35.29|0.04216|0.17432|0.20577184644128|0.41751897863381|662.39576625101|5503.8953083036|5262.8743501933|0.569|0.345|0.30697|58|27|0.0043934637681159|0.095348328502415|135.5699005127|2025-02-02|-0.64455|2001-09-23|0.48622|2001-09-30
2026-03-22 15:10:08|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|-4.3183312504308|11|0.75694374537525||0|0|0.31525|2.02|-0.02242|32|-0.022421434465045|32|32.26|-0.04276|0.00614|-0.024912075589432|0.011166973355855|23.828336451067|112.33089274879|69.896190574481|0.595|0.351|0.13458|74|33|0.000840675844806|0.048071631205674|43.439998626709|2006-10-29|-0.83162|2026-01-11|0.27038|2020-11-15
2026-03-22 15:10:11|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-10.984756778426|24|0.44893551291146|-0.0393|-1|1|-0.03926|10.06|-0.03393|9|-0.033932149406685|9|32.19|-0.06332|-0.0351|-0.050416515218914|-0.07938156497391|33.498900259673|45.904979126091|53.425387468811|0.692|0.346|0.15214|26|17|0.000458|0.048965686046512|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2026-03-22 15:10:12|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
2026-03-22 15:10:14|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|101.18971947|12|2.923426538156|0.2509|1|2|0.09664|109.96|-0.19483|24|-0.12005876321574|19|31.53|0.02073|0.09888|-0.007696927592875|0.046598997410273|80.496874259121|121.27558792539|488.7111070421|0.667|0.333|0.25023|15|8|0.0052610950413223|0.081999917355372|110.2799987793|2025-07-20|-0.30916|2020-03-15|0.3228|2020-03-29
2026-03-22 15:10:15|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
2026-03-22 15:10:16|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
2026-03-22 15:10:17|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
2026-03-22 15:10:18|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|-9.3955434245886|2|0.4585144812207|-0.0063|-1|1|-0.0063|7.99|0.02188|38|0.021879031751771|38|47.38|0.10806|0.19713|0.17128596530975|0.22346023240117|333.17434605355|308.6250154232|40.974357800606|0.583|0.417|0.3243|24|11|0.0031660105448155|0.09951981546573|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2026-03-22 15:10:20|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|25.753002985754|18|0.74733229993509|0.3283|1|1|0.32827|28|-0.18522|21|-0.18521995631992|21|31.82|0.03689|0.14857|0.11863703549165|0.22543462934383|69.278376570539|467.06642540767|208.02377355606|0.607|0.393|0.29222|61|29|0.0033637180796731|0.097822436159346|465.20001220703|2006-05-14|-0.41034|2008-10-26|1.10526|2008-11-02
2026-03-22 15:10:21|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|13.339868838618|38|0.8977615706335||0|0|0.08106|14.27|0.01786|18|-0.020763526643084|52|36.2|-0.04751|0.03256|-0.063405367291024|-0.015094264881469|44.955711059646|88.031334359414|68.937197738235|0.733|0.467|0.17383|15|4|0.00093424137931035|0.071005431034483|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2026-03-22 15:10:22|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|-116.78306768869|8|10.226022715486||0|0|0.15482|84.45|-0.11745|21|-0.11744633983044|21|47.43|0.07375|0.13943|0.13596779343735|0.24768071050798|265.20281863605|352.45829752625|438.92930328935|0.786|0.5|0.24541|14|9|0.0037706110283159|0.070905365126677|160.36000061035|2026-01-18|-0.38448|2020-03-22|0.45565|2020-04-12
2026-03-22 15:10:23|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|2.8799301389571|10|0.13668994096529|0.1628|1|2|0.02804|3.3|-0.35368|23|-0.35368422458046|23|36.86|-0.11843|-0.00127|0.0078784534781946|-0.2518639163075|83.904933138739|54.93461472|32.901296512186|0.429|0.286|0.2602|7|2|-0.0014853558052434|0.099083520599251|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24903|2025-06-01
2026-03-22 15:10:24|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|18.446783003572|31|0.93667934851878||0|0|-0.02163|20.35|-0.19834|5|-0.1078914377564|15|42.62|0.03204|0.05744|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|87.829090696856|0.692|0.308|0.17644|13|8|0.00093727739726027|0.059954126712329|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2026-03-22 15:10:25|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|34.171558622184|45|2.3984463025489||0|0|-0.02928|34.81|-0.01762|69|-0.017622577317886|69|39.19|-0.01718|0.02979|-0.0090179171440444|-0.0077702895507035|49.559274674555|59.366366571634|719.21488173257|0.512|0.372|0.1874|43|17|0.0021267437825333|0.059986101792944|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2026-03-22 15:10:26|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-13.160543980169|4|1.3159132188461|-0.0368|-1|1|-0.03679|10.71|-0.11195|7|-0.11194768267736|7|30.43|-0.01947|0.01985|-0.04272767694003|-0.061604599785148|62.285977205049|58.648889351598|18.133486824594|0.357|0.286|0.14627|28|8|-0.00046226900584795|0.054049216374269|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2026-03-22 15:10:27|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|-10.323053142879|71|0.49335476257985||0|0|0.14053|9.48|0.03779|50|0.03778600638858|50|53.35|0.0402|0.08861|0.027121614783598|0.053374283033515|118.10493170665|137.72095831547|26.151722875135|0.423|0.308|0.15828|26|9|0.00038989704873027|0.061214955387783|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2026-03-22 15:10:29|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|11.690996696|25|1.3930012221322||0|0|2.72152|17.64|-0.38828|15|-0.38827840827216|15|39.24|0.00429|0.0701|0.00031171438499648|-0.027476605561654|70.049634901451|61.641932926628|52.500000567663|0.529|0.294|0.3465|17|8|0.0025139363241679|0.10353206946454|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2026-03-22 15:10:30|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|-8.1225123792593|22|0.7136345860888|0.3652|-1|1|0.36522|5.84|0.34951|22|0.13230198155742|30|39.67|0.05504|0.11961|0.06660425839921|-0.074850876818738|109.7140024214|81.29914|12.756662971404|0.5|0.333|0.3342|6|3|-0.0050522007722008|0.10943142857143|62.533401489258|2021-04-11|-0.19716|2024-05-05|0.49304|2024-07-28
2026-03-22 15:10:31|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|4.0029464612041|37|0.61371667200853||0|0|-0.15485|4.53|-0.40095|9|-0.40095238458543|9|30.65|-0.05173|0.05624|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|36.473431416919|0.673|0.388|0.30045|49|22|0.0033280494148244|0.10353379713914|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2026-03-22 15:10:32|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|38.041398044107|31|2.3477754376266|0.0359|1|2|0.01276|40.86|0.24748|69|0.24747565990885|69|47.8|-0.02761|0.04564|0.10716496979625|0.18876444099442|206.12046526482|427.80097637599|4169.3877362351|0.531|0.367|0.19729|49|19|0.0023565851602024|0.061779350758853|45.430000305176|2026-02-22|-0.20341|2008-09-28|0.30004|2008-09-21
2026-03-22 15:10:34|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|35.27208382248|40|2.2451287006413|0.2013|1|1|0.20133|36.1|0.15465|39|0.15465014291618|39|44.38|0.05326|0.11244|0.10022039853187|0.15524732705268|158.88845214788|192.57105545804|203.38027309364|0.462|0.385|0.17561|13|4|0.0023179220779221|0.059424512987013|41.720001220703|2026-03-01|-0.35721|2020-03-15|0.44095|2020-04-12
2026-03-22 15:10:36|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
2026-03-22 15:10:38|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|-27.61808966706|2|1.6210301687644||0|0|0.00702|22.64|-0.17391|8|-0.17391308253865|8|34.38|0.03346|0.10075|0.021350361223613|0.12140695184261|42.456116387311|419.54291667548|6288.8884694489|0.583|0.333|0.24481|60|27|0.0038221124031008|0.076138473837209|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2026-03-22 15:10:39|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|-11.196511091225|49|0.99409522579757|-0.2721|-1|1|-0.27214|9.91|-0.25951|59|-0.2595057392698|59|23.19|0.03164|0.10778|0.15977166365203|0.13866271779625|174.98524633826|115.03835731678|99.099998474121|0.563|0.438|0.18989|16|8|0.0024133174224344|0.094642673031026|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2026-03-22 15:10:40|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|11.095261966782|3|2.1349126777394|0.0919|1|2|-0.03802|17.46|-0.20713|69|-0.20713202199658|69|34.74|-0.02232|0.03755|0.040515716582889|0.12391852643419|89.694916568322|228.35001381795|339.02910215824|0.743|0.4|0.25481|35|21|0.0029458128078818|0.082470566502463|65|2014-11-09|-0.47378|2023-05-14|0.46104|2026-03-01
2026-03-22 15:10:41|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
2026-03-22 15:10:43|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|18.035387453798|6|1.6816083959149|-0.1124|1|1|-0.11238|19.43|-0.14834|20|-0.14834080039677|20|28.72|-0.07254|-0.01324|-0.043776780902129|-0.014641965385251|19.61366499732|52.612583853945|113.03083014268|0.553|0.383|0.20006|47|21|0.0011417269372694|0.062484420664207|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2026-03-22 15:10:44|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|38.998962327106|138|2.6498193900189|2.9645|1|2|1.76348|41.01|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|2680.392097281|0.525|0.407|0.17889|59|17|0.0027388869640537|0.064364400173235|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2026-03-22 15:10:46|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|8.4712472198729|20|0.55570189997426|0.0723|1|2|0.0279|9.21|-0.15283|14|-0.15283044068073|14|42.68|0.00112|0.04958|0.011268351898874|0.010427794992226|83.736754071726|93.772400206034|83.273053243394|0.68|0.44|0.23776|25|12|0.0015132688766114|0.078158453038674|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2026-03-22 15:10:47|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|25.300866644407|27|1.7313780649421|0.1634|1|1|0.16338|30.05|-0.24362|7|-0.15224487927495|5|36.81|-0.16603|-0.03073|-0.037508919607166|0.048574524708776|-0.91360154831798|109.83132333021|216.49855179609|0.459|0.297|0.35214|37|13|0.0037261887608069|0.1017588832853|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2026-03-22 15:10:49|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|19.35721531289|31|1.311510656552|0.0626|1|2|0.02682|20.29|-0.14884|24|0.049594749529122|33|31.86|-0.08512|-0.0333|-0.045387764791898|-0.014152953654729|29.792848988557|72.704710558621|129.64857131053|0.595|0.378|0.17026|37|12|0.0011163027295285|0.058581910669975|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2026-03-22 15:10:51|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|-20.421825754115|63|0.96198062805524||0|0|0.22199|18.33|0.0953|57|0.095304473047284|57|40.56|0.03022|0.06538|-0.016199220827475|0.0027230156452928|84.316914168955|98.468442892829|86.015956748385|0.444|0.278|0.15281|18|7|0.00063626262626262|0.052505681818182|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2026-03-22 15:10:52|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|22.109637579897|14|0.79760866118109|0.1146|1|2|0.02389|24.43|0.07317|54|-0.2567014793174|9|27.31|-0.07241|-0.01591|-0.062859793537026|-0.073987222310866|19.379375264174|31.614671753773|80.600464320781|0.538|0.359|0.19347|39|14|0.00089166048237477|0.063057087198516|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.30491|2025-10-05
2026-03-22 15:10:53|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|150.73612551644|38|9.3112533042274|-0.0963|1|2|-0.11979|156.07|-0.15264|15|0.34643327642061|70|35.49|-0.03633|0.0135|-0.0011091079721501|0.063120513062543|38.419821388348|149.87657039259|1067.5103183713|0.627|0.353|0.16623|51|23|0.0020109583107742|0.050767184623714|207.99000549316|2024-12-01|-0.14007|2008-10-26|0.32238|2008-07-20
2026-03-22 15:10:54|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|4.1228726413959|4|0.5095358760237|-0.0866|1|1|-0.08663|4.85|-0.32746|10|-0.32745589156138|10|46.62|0.12752|0.18259|0.22536760023997|0.34616449674519|383.81327793855|344.07086360503|35.661763004366|0.571|0.333|0.2376|21|12|0.00080184317718941|0.076494531568228|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2026-03-22 15:10:55|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|17.823368956369|13|1.8055436049164|0.3701|1|1|0.37013|23.21|-0.19228|8|-0.19227611521627|8|28.15|-0.11639|0.01138|-0.014947157683803|0.050018031808508|8.2071892271248|107.03095829894|130.53992231792|0.537|0.366|0.26912|41|17|0.0035886192109777|0.087599648370497|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2026-03-22 15:10:57|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|28.927164099948|38|2.1030161012233|-0.0074|1|1|-0.00744|29.33|-0.15628|37|-0.15627540030812|37|37.86|-0.01516|0.04211|0.02730029723933|0.10498913979464|63.832471405055|339.49307966024|279.83971064933|0.596|0.386|0.19399|57|28|0.0018676902050114|0.067457111617312|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2026-03-22 15:10:59|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|-91.1974763922|6|7.5816590008506|0.1444|-1|1|0.1444|65.89|-0.20674|3|-0.20673670494724|3|36.11|-0.01066|0.02684|-0.031445662399987|0.0328791445366|41.060018686793|121.88915594051|520.86957609967|0.714|0.393|0.21339|28|20|0.0026721653543307|0.06997562992126|179.66999816895|2024-11-10|-0.20827|2025-03-02|0.24795|2006-10-22
2026-03-22 15:11:00|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|221.91763870758|42|20.593174616485||0|0|0.28563|247.96|0.18476|67|0.18475716364309|67|34.34|0.04859|0.17047|0.15073073209416|0.32028542884916|171.16723835045|1099.2579787586|2934.4380155132|0.686|0.457|0.21266|35|15|0.0043419871279163|0.074072799678198|286.3450012207|2026-02-22|-0.33779|2020-03-22|0.44444|2003-04-27
2026-03-22 15:11:01|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|-21.541767607669|63|1.0973384358016||0|0|0.11783|19.39|0.41078|77|0.41078303272597|77|58.93|0.09926|0.15914|0.15811810757404|0.16953964310859|282.30274719305|250.39237408633|100.31039558292|0.393|0.321|0.16285|28|8|0.00091580023364486|0.055007961448598|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2026-03-22 15:11:02|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|52.438171047062|39|3.9503656901276|0.4425|1|2|0.38667|56.16|-0.15136|17|-0.15135805106457|17|30.22|-0.15984|-0.03216|-0.25976870153537|-0.25976870153537|37.97357968535|37.97357968535|63.450455871612|0.333|0.333|0.21975|9|2|0.00084783870967742|0.087186064516129|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2026-03-22 15:11:04|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|23.076677582196|38|1.7886102293013||0|0|0.32748|24.2|0.03429|69|0.034289227286024|69|34.94|-0.05575|0.01466|-0.10256541376402|-0.075806497138514|38.946688910542|64.458699909374|84.349948806072|0.471|0.294|0.22758|17|5|0.0011637242472266|0.072301220285261|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2026-03-22 15:11:05|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|6.773907619729|34|0.68688813359129|0.1285|1|2|0.10267|7.84|-0.06249|26|-0.062487197262549|26|40.54|-0.01867|0.04299|-0.065117171936404|-0.10503242350709|54.472005131072|50.043848217854|20.631579348915|0.615|0.462|0.26277|13|4|-0.00086571428571429|0.086283946428571|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2026-03-22 15:11:06|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|-40.0960733955|55|4.5095244270197||0|0|0.62808|27.02|-0.06632|17|-0.066315334720698|17|45.82|0.0414|0.17897|-0.088737834153497|0.0042867131234022|9.7079845305809|86.686795538273|1916.3121345675|0.529|0.294|0.30624|34|12|0.0046948635235732|0.08943459057072|90.129997253418|2025-03-02|-0.35159|2000-02-06|2.41126|1996-05-26
2026-03-22 15:11:07|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|-57.846320280725|26|3.33377365579|0.1243|-1|1|0.12426|47.64|0.07765|26|0.077654556640056|26|30.41|-0.04603|0.02286|0.011656838824455|0.040793116867755|55.118151473717|141.4471875385|2126.7856779831|0.615|0.385|0.2109|78|31|0.0025614768460576|0.069048811013767|70.910003662109|2025-06-29|-0.42238|2018-12-23|0.32747|2010-01-10
2026-03-22 15:11:09|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|47.128489807138|120|2.273451919487|0.6282|1|1|0.62821|50.8|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|205.25252216994|0.267|0.2|0.21229|15|4|0.002660060483871|0.062635705645161|55.840000152588|2026-02-15|-0.30577|2020-03-22|0.20113|2020-04-12
2026-03-22 15:11:10|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|4.7777339636806|40|0.52108126265051|0.5298|1|2|0.22766|5.77|-0.37026|33|-0.094136805568889|47|43.11|-0.05735|0.02753|-0.21327436827018|-0.07784901793986|16.974193564705|75.789301193651|24.71092028549|0.667|0.333|0.33096|9|4|-0.00056524590163934|0.091523419203747|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2026-03-22 15:11:11|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|-124.08408563699|21|8.7295675715309||0|0|-0.08641|106.49|0.75076|78|0.75076205531537|78|33.2|-0.00961|0.0804|0.011064403477071|0.14031844228208|21.809327411206|481.82811485712|8728.6881447927|0.611|0.333|0.2414|54|22|0.0041139327082184|0.076518924434639|156.2599029541|2025-10-26|-0.35922|2025-11-02|0.47024|2007-10-28
2026-03-22 15:11:12|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|-69.581179145775|51|3.6187262547685||0|0|-0.02742|58.07|0.06862|37|0.068619136148492|37|45.06|0.02307|0.11906|-0.024025036235612|-0.072235091904122|37.065448643617|32.660609051654|79.114439356449|0.5|0.294|0.24437|34|13|0.0016508343868521|0.075887774968394|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2026-03-22 15:11:14|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|44.853889831896|14|3.05512746983|-0.0752|1|1|-0.07518|51.3|-0.17529|21|-0.17529157805449|21|30.36|-0.01048|0.03879|0.060188722483459|0.094676721244025|382.57888481504|892.20045171555|3562.4998054571|0.519|0.429|0.11059|77|19|0.0021376775840068|0.04380850701829|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2026-03-22 15:11:15|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|-76.783102507221|1|5.0385336858786||1|0|0|57.39|-0.19774|30|-0.19774313956369|30|33.29|-0.00439|0.06533|0.035429550339819|0.098523965423758|32.65825858411|134.23884698565|1765.8461350661|0.611|0.375|0.21899|72|32|0.002664618272841|0.065823554443054|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2026-03-22 15:11:18|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|19.740756140199|14|0.36474796598279|0.1946|1|2|-0.0043|20.84|-0.13025|7|-0.1302521707109|7|30.57|-0.07193|-0.01877|-0.0085830368188532|-0.019355600288179|73.429084728603|70.92002612338|126.07380088873|0.565|0.435|0.16246|23|9|0.0014865642458101|0.057595656424581|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2026-03-22 15:11:19|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|8.3943992497658|38|0.56141201100888||0|0|-0.13456|9.39|0.73497|122|0.73496667237314|122|36|-0.03447|0.0559|-0.040717745530791|-0.013727391864812|19.416886413075|47.879437080315|21.370051517514|0.541|0.405|0.29879|37|13|0.0015742147552958|0.10005516435354|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2026-03-22 15:11:20|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
2026-03-22 15:11:22|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-2.455885338858|150|0.23986622343745|0.7816|-1|1|0.78157|1.79|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|7.675814688155|0.646|0.396|0.17357|48|26|6.826441102757E-5|0.065663201754386|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2026-03-22 15:11:23|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
2026-03-22 15:11:26|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-24.220197869698|71|1.1182038656693|0.2766|-1|1|0.27662|21.81|-0.08636|18|-0.086363647923325|18|51|-0.02263|0.01946|-0.0044727314360297|0.0029061450297981|79.203414348803|94.413497288483|56.283869589529|0.8|0.5|0.15332|10|7|-0.00050993103448276|0.047245896551724|74.23999786377|2020-04-12|-0.19643|2025-04-13|0.16073|2020-04-12
2026-03-22 15:11:26|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|21.427306418796|11|1.9947735097117||0|0|0.09281|24.02|0.03469|46|0.0075221271426757|30|38.35|0.01464|0.12901|0.03434726549674|0.11273310579395|109.99334369486|403.78151358236|1491.925481015|0.581|0.395|0.20186|43|13|0.0034184147076552|0.064565654008439|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2026-03-22 15:11:28|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|-140.12520941341|1|6.8192366237241||0|0|0|116.19|0.9688|68|0.96880357448301|68|31.23|-0.05592|0.01461|0.019989561742554|0.082066841354072|60.356244354793|268.91261572612|2179.9250301043|0.517|0.367|0.23926|60|19|0.0032341035218783|0.077006552828175|137.24000549316|2026-03-01|-0.30063|2019-08-04|0.51401|2008-11-02
2026-03-22 15:11:29|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|25.737408042844|14|1.8313419745894|-0.0942|1|2|-0.12471|26.74|-0.21713|6|0.55266804165326|85|33.44|-0.04789|0.00886|-0.029257235832994|0.079160369534086|36.955202666114|165.24809643079|587.69227802602|0.72|0.4|0.18964|25|10|0.0033042402826855|0.063499387514723|31.780000686646|2026-01-11|-0.31286|2020-03-22|0.46632|2020-04-12
2026-03-22 15:11:30|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|29.524979195465|278|2.2502642069956|3.9111|1|1|3.91106|33.29|-0.01937|113|-0.019374098258018|113|39.8|-0.05867|0.06209|-0.023921009942483|-0.051321930350135|92.673322428411|89.89729399|446.12657770019|0.6|0.4|0.24608|5|3|0.0045039075630252|0.074402773109244|37.909999847412|2026-02-22|-0.39394|2020-03-22|0.18074|2020-02-02
2026-03-22 15:11:32|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
2026-03-22 15:11:33|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|31.250970604427|31|2.3261021948573|0.0304|1|2|0.01532|32.48|-0.10539|24|-0.0067607593518053|64|38.29|-0.01658|0.02725|-0.025613566867421|0.018002963608011|50.74891459939|86.104989908355|196.25378271622|0.619|0.333|0.17562|21|11|0.0015960431654676|0.059726462829736|51.240001678467|2021-03-21|-0.13536|2025-04-06|0.18287|2020-04-12
2026-03-22 15:11:33|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|51.424077817594|31|3.5148307674433||0|0|-0.12487|52.95|0.13939|68|0.13939231805252|68|50.32|0.04201|0.09487|0.050316842528768|0.12454712359352|140.25332302774|288.76620968822|423.60000610352|0.68|0.4|0.19299|25|13|0.0021983385093168|0.068076436335404|63.130001068115|2024-12-01|-0.26509|2008-10-12|0.26621|2008-11-02
2026-03-22 15:11:35|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-6.651126892692|60|0.78726235225536||0|0|0.17507|4.5|-0.48827|11|-0.4882739210329|11|33.3|-0.04007|0.09982|-0.020772188419364|0.020124130833103|7.1777253094552|19.832218893025|22.784810126582|0.625|0.45|0.32378|40|18|0.0026557872034507|0.11355119338605|89.625|2000-03-12|-0.48638|2000-04-16|0.875|2001-07-01
2026-03-22 15:11:36|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|10.38466298112|10|0.65906108460576|-0.0735|1|1|-0.0735|10.84|-0.08734|31|-0.087339680241903|31|39.31|0.09878|0.15424|0.099822299027252|0.17339250321875|256.2288862818|443.75471303053|1693.7500617001|0.692|0.462|0.22724|39|23|0.0033720168612192|0.072766121919585|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2026-03-22 15:11:38|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|6.9903664438825|45|0.54132102010981|0.0323|1|1|0.0323|7.35|-0.33709|5|-0.022927709469431|90|47.39|-0.00488|0.06995|-0.1347394281134|-0.0071842583851791|53.076876677083|98.54337192|2.0462137123749|0.174|0.087|0.19161|23|5|-0.0011236507936508|0.078834717813051|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2026-03-22 15:11:39|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|-91.317079480324|56|5.4440433665499||0|0|-0.00236|80.72|-0.21342|2|-0.21342058078041|2|33.89|-0.05958|0.03919|0.03542577978313|0.094082345048047|73.269752127295|254.32294954272|1132.1178110112|0.614|0.432|0.26058|44|20|0.0032627749029754|0.078118602846054|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2026-03-22 15:11:40|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-5.9868191359979|51|0.70999646746068||0|0|0.1305|5.73|-0.40091|10|-0.40090907703746|10|59.25|0.18264|0.20886|-0.015246941245686|-0.42569726437251|59.443071621433|32.92059459|1.2445699598254|0.75|0.5|0.48444|4|3|-0.0099796167247387|0.15688411149826|875|2021-01-31|-0.23902|2023-08-13|0.32271|2025-01-19
2026-03-22 15:11:41|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|-13.415864755042|33|0.62978510061466|-0.0617|-1|1|-0.06174|12.21|-0.1335|5|-0.13350049141466|5|40.03|-0.00071|0.04626|0.08575118011374|0.1403135255354|246.60964490887|302.04500937064|722.48518489571|0.45|0.3|0.16155|40|14|0.001968928352725|0.057849559093693|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2026-03-22 15:11:43|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|56.82895927896|29|4.5368863703523|0.607|1|2|0.53026|68.02|-0.21672|20|-0.21671827973689|20|38.91|0.41577|0.71894|0.074877575916699|0.150682243137|56.837192660713|130.74397630999|728.2654767861|0.657|0.457|0.31617|35|16|0.005593035971223|0.10392817985612|74.578002929688|2026-03-08|-0.46809|2000-05-28|0.84091|2001-04-08
2026-03-22 15:11:45|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|-153.9145761886|1|9.9356914016519||1|0|0|120.38|-0.09754|31|-0.097539326443587|31|29.12|-0.04747|0.03171|-0.035314195940737|0.046295598569979|3.7070969702884|115.21547730544|1749.7092332999|0.69|0.483|0.27951|58|23|0.0041905091770278|0.089285008880995|176.17999267578|2024-10-20|-0.46762|2008-11-23|0.88551|2008-11-30
2026-03-22 15:11:46|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|8.5635094909166|15|0.46288009744561|0.1135|1|1|0.11353|9.22|-0.13736|56|-0.0085421197660737|54|42.23|-0.01175|0.02968|-0.044780666759586|-0.06339201102999|68.590596197681|76.369528987849|33.15354348827|0.538|0.308|0.18288|13|5|-0.0010239786856128|0.059364991119005|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2026-03-22 15:11:47|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|8.0251278649093|10|0.83995740379488|0.5259|1|1|0.52587|10.91|-0.26303|19|-0.2630299036989|19|32.88|0.00374|0.09182|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|1239.772716651|0.471|0.275|0.33716|51|20|0.0045628706998814|0.11102192170819|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2026-03-22 15:11:48|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|-69.19499278192|20|5.4570810798947|0.1547|-1|1|0.15472|52.61|-0.01332|17|-0.013316425621509|17|41.85|0.03251|0.128|0.075399525002889|0.074680081752674|143.58665615196|140.47204947299|328.8125038147|0.462|0.346|0.31832|26|9|0.0037011562782294|0.096918491418248|81.652603149414|2025-10-19|-0.46871|2020-03-22|0.47021|2020-04-12
2026-03-22 15:11:50|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|6.5467650216129|38|0.39331752680444||0|0|0.08865|7|-0.15323|37|-0.15322578040172|37|50.7|0.04443|0.10676|0.13513415137232|0.17352833034126|358.58577765536|240.3219654746|183.24607650078|0.519|0.296|0.14889|27|11|0.00093043385490754|0.045515768136558|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2026-03-22 15:11:52|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-8.2615477530876|2|1.0263492097033||0|0|-0.01365|5.2|-0.43564|5|-0.43564356124016|5|37.73|-0.04356|0.09495|-0.058869752665588|0.033808022578721|1.2174429544322|47.259599711403|1575.7574553442|0.533|0.35|0.30494|60|24|0.0036675938189845|0.096049982339956|51.380001068115|2023-02-05|-0.39908|2025-03-09|0.44201|2024-07-14
2026-03-22 15:11:54|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|6.0985535248707|31|0.16714887272682|0.3088|1|2|0.13402|6.6|-0.35981|11|-0.23297486230686|64|32.24|-0.0912|-0.0127|-0.11874106369355|-0.11053543179073|32.84383542188|53.280438236939|35.811176317664|0.471|0.294|0.16747|17|4|-0.00059551903114187|0.062104792387543|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2026-03-22 15:11:55|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|17.302457009242|29|0.52209753642933|0.1633|1|1|0.16328|18.88|-0.06606|21|-0.066060615308357|21|43.76|0.01327|0.06711|0.023244973369787|0.020409662261671|115.50423003771|101.02796299101|109.4492704972|0.595|0.405|0.18112|37|17|0.00089772920461445|0.054057874924104|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2026-03-22 15:11:56|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-7.3337382439046|117|1.0830683782771|0.9404|-1|1|0.94041|4.97|0.00185|35|1.2043540237645|80|42.25|0.17415|0.45036|0.88238115998666|1.1025145162209|626.66595348912|625.5087622789|1.5053899452102|0.417|0.333|0.37684|12|4|-0.00031044943820224|0.15028714285714|3057.6413574219|2018-03-18|-0.57187|2023-12-24|1.0416|2014-12-14
2026-03-22 15:11:57|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
2026-03-22 15:11:58|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|41.05354594015|74|2.1844212197185|0.1174|1|1|0.11743|41.49|-0.13826|17|-0.01151518388228|34|36.57|-0.00993|0.0454|0.035756387756106|0.10698477272389|112.16615585146|336.30923523062|461.00001864963|0.638|0.404|0.16943|47|21|0.001887890625|0.058856450892857|48.325000762939|2025-11-09|-0.54826|2008-10-12|0.37198|2008-11-30
2026-03-22 15:12:00|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|-41.757589874225|19|5.0590297571676||0|0|0.4363|20.53|-0.35699|15|-0.35699155082262|15|32.4|0.27094|0.47944|0.79728200647757|1.3085416050253|1021.1889363137|1513.7069125074|2281.1112478339|0.533|0.333|0.29663|30|9|0.0067917676767677|0.10821227272727|122.90000152588|2024-03-10|-0.44891|2024-11-03|0.78418|2024-11-24
2026-03-22 15:12:01|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|4.9078857486846|6|0.47981841237073|-0.1234|1|2|-0.18816|5.35|0.02659|60|-0.01726717917789|23|38.85|0.03665|0.09778|0.025533374487901|0.11932460573386|75.965768890951|209.04539048573|31.249997911052|0.512|0.293|0.20128|41|17|0.0011083729662078|0.069831946182728|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2026-03-22 15:12:02|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|51.747408839165|38|3.4437791998445||0|0|0.11579|52.71|0.00582|37|0.0058208131225566|37|50.03|-0.00838|0.07322|0.095866890047796|0.20555952318953|126.65085201505|397.85618434437|1780.743189364|0.564|0.385|0.21821|39|16|0.0027693058350101|0.068011891348088|62.639999389648|2026-02-15|-0.28391|2009-03-08|0.41949|2009-03-15
2026-03-22 15:12:04|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
2026-03-22 15:12:06|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-47.385711802363|51|2.4862059275383||0|0|-0.04842|40.71|-0.06681|38|-0.066810832456592|38|45.21|-0.05326|9.0E-5|-0.014932231605339|0.031241663206784|42.036827080974|99.034987327275|654.50161507511|0.579|0.342|0.182|38|17|0.0018514819004525|0.059525288461538|52.439998626709|2024-12-22|-0.18371|2009-03-08|0.29716|1997-06-29
2026-03-22 15:12:08|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|12.31820212487|7|1.1167917799582|-0.0363|1|2|-0.10555|13.05|-0.16118|45|-0.16117985627976|45|45.31|0.06734|0.14072|0.23056787996092|0.22984458750579|189.60361971573|153.80665810773|33.686111578019|0.308|0.231|0.22656|13|2|-0.00039442016806723|0.075330369747899|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2026-03-22 15:12:08|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|18.699860188082|29|2.6332128061087|0.7752|1|1|0.77523|21.64|-0.14564|18|-0.14564438928153|18|43.33|-0.10217|0.00031|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|122.95453932167|0.333|0.333|0.46394|9|4|0.005583038277512|0.14398110047847|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2026-03-22 15:12:09|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|-1.4671298152185|50|0.10237659633081|0.2085|-1|1|0.20848|1.12|0.02374|38|0.023737977856505|38|48|0.08796|0.27415|0.25991333389818|0.44865988685586|122.37431368099|444.46224989378|28.865978652935|0.625|0.406|0.44868|32|17|0.0042752429022082|0.14880165299685|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2026-03-22 15:12:11|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|68.091366915596|4|9.6056624444602||0|0|-0.17159|80|-0.18492|41|-0.18492304582981|41|41.59|-0.02902|0.04893|0.022807069541537|0.13244471099916|-13.650156195308|251.13905724088|2564.1026581533|0.667|0.392|0.27866|51|23|0.0042536487758945|0.12746891242938|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2026-03-22 15:12:13|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|22.31599649897|33|1.755830350877|0.3563|1|1|0.35632|25.96|-0.01431|26|-0.19082328103883|13|33.31|0.02317|0.07367|0.063772576852318|0.19591031099625|186.94924253868|1124.1287707553|565.5773033|0.535|0.282|0.18604|71|26|0.001854609929078|0.061881843971631|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2026-03-22 15:12:14|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|-40.669013091892|1|2.5855045546988||1|0|0|31.54|-0.16384|17|-0.16383881508953|17|35.25|0.04984|0.13045|0.1565715521777|0.24689233366895|2094.4296881723|4182.5287600999|5087.0968827348|0.559|0.382|0.22278|68|26|0.0033182519816437|0.070078781810597|48.305000305176|2025-02-02|-0.34783|2008-11-23|0.70588|2009-06-07
2026-03-22 15:12:16|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|294.32884190776|45|35.698713447843||0|0|0.56288|362.4|3.06595|138|3.0659519239728|138|27.68|-0.00724|0.06509|0.099134878996558|0.15376905867538|592.85499134917|1392.762404751|4731.0705106466|0.6|0.412|0.20686|85|37|0.0030990780141844|0.069830709219858|412.30999755859|2026-03-08|-0.44265|2020-03-22|0.33921|2022-02-13
2026-03-22 15:12:18|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|1.505189772556|30|0.2523805721383|-0.3333|1|1|-0.33333|1.58|-0.32743|24|-0.32743362635315|24|44.97|0.1348|0.2853|0.23158401815286|0.28187641624911|-112.6645240142|202.76833341775|0.2231638478694|0.548|0.355|0.49735|31|12|0.0046964230498946|0.17423475052706|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2026-03-22 15:12:19|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|-91.891902811876|1|5.4181340163123||1|0|0|74.45|0.00081|21|0.00080652720911423|21|38.28|0.02046|0.11044|0.15713950173899|0.37265073889507|498.43059595059|3277.0184118601|3128.1509818638|0.675|0.375|0.23976|40|22|0.0043352122795559|0.083393148269105|106.98000335693|2024-11-10|-0.41502|2000-04-16|0.82456|1999-11-28
2026-03-22 15:12:21|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|21.706941674112|33|0.26491754354282||0|0|0.33333|22.48|-0.29512|14|-0.29512015364722|14|33.36|-0.06289|0.10466|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|1665.1851218685|0.545|0.394|0.31033|33|10|0.0066608826125331|0.10114380406002|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2026-03-22 15:12:23|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|-55.632677642679|19|4.194172333079|-0.0613|-1|1|-0.06133|47.76|0.17117|14|0.17117186425606|14|32.09|-0.10594|0.00385|-0.041767894667842|0.033653840008483|25.571383475079|116.03097230617|800|0.727|0.409|0.31077|22|13|0.0052749861878453|0.098811671270718|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2026-03-22 15:12:24|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|4.9568025980092|36|1.4163422178692|0.3454|1|1|0.34535|7.09|-0.05299|12|-0.052994130331524|12|42.32|0.07952|0.26704|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|10.907692542443|0.632|0.421|0.37991|19|4|0.0036178307508939|0.12017334922527|91.23999786377|2022-01-09|-0.65487|2024-08-18|0.87794|2025-03-02
2026-03-22 15:12:24|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
2026-03-22 15:12:25|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|126.25172957283|39|14.991293331226|0.7342|1|1|0.73417|138.82|0.86639|54|0.86638576296226|54|31.39|0.017|0.07321|0.096679632619242|0.17641611857054|273.33911654542|470.72834437207|1955.2113970261|0.613|0.419|0.20239|31|12|0.0044370524233432|0.077449821958457|174.42999267578|2026-02-15|-0.42548|2020-03-15|0.28385|2024-11-10
2026-03-22 15:12:27|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|2.0224321541014|31|0.25486076666427|-0.1177|1|2|-0.16206|2.12|-0.2402|25|-0.40175955703647|3|32.83|0.01986|0.13342|0.086711588672974|0.10920359454162|47.426928364776|44.88224288131|17.607972527209|0.621|0.414|0.38078|29|12|0.0020991649694501|0.12885061099796|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2026-03-22 15:12:28|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|-53.441091011572|51|2.7382212972412||0|0|-0.09297|49.61|-0.17066|37|-0.17065595159342|37|36.64|-0.0554|-0.01028|-0.020891802817435|0.017925089380702|15.485772869441|79.88352368797|2129.18464527|0.625|0.422|0.17449|64|30|0.0019501920668058|0.05339206263048|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2026-03-22 15:12:30|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|-40.50236570119|20|2.7845990547378||0|0|-0.09243|34.04|-0.19527|12|-0.1952683205822|12|40.17|0.21404|0.30083|0.56879446752947|0.83512273049918|300.56234969591|476.12496418112|363.67523679602|0.458|0.333|0.24859|24|8|0.0035035605289929|0.087728158697864|42|2026-03-01|-0.53138|2008-11-16|0.54217|2009-03-15
2026-03-22 15:12:31|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|1.5924837874567|27|0.25902664874661|0.2298|1|2|0.12376|2.27|-0.6386|13|-0.63859648917337|13|84.67|0.53119|0.78158|0.99068459807017|1.162322823382|829.0160029886|311.84600843791|0.002266826423933|0.667|0.444|0.64593|9|4|-0.0026046700507614|0.20268686548223|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2026-03-22 15:12:32|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|55.703294055977|19|3.5095308457258|-0.1469|1|1|-0.14685|57.05|-0.01503|46|0.076411837607425|36|44.39|-0.05834|-0.01046|-0.035244439373955|-0.060802124125054|44.558071344224|43.056325134224|78.689654120084|0.545|0.364|0.17205|33|15|0.00089569116655428|0.052218449089683|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2026-03-22 15:12:34|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|66.70370982152|46|14.329730275303|2.5782|1|2|2.40868|91.54|-0.20213|21|-0.20212682649569|21|27.34|-0.05635|0.05845|-0.0041171726767799|0.086467034553448|16.601921143813|137.30586584639|433.42801741503|0.596|0.404|0.27357|47|22|0.0041914812030075|0.10589472932331|113.45999908447|2026-03-01|-0.34672|2002-09-29|0.47588|2001-04-15
2026-03-22 15:12:35|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
2026-03-22 15:12:37|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
2026-03-22 15:12:37|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|30.513409182521|3|5.3338640381588||0|0|0.14035|49.32|-0.65392|10|0.083989567892167|24|22.26|-0.11152|-0.03471|-0.099518381383857|0.0083297206095965|4.4450321615588|69.906333943083|182.5314539573|0.581|0.323|0.31435|31|13|0.0042751589595376|0.11342430635838|62.88399887085|2024-04-07|-0.52187|2020-03-22|0.33854|2020-04-12
2026-03-22 15:12:38|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|522.33086941817|38|54.849281281069||0|0|0.29659|591|-0.17148|18|-0.053552899034625|14|33.24|0.11574|0.21011|0.16995813443627|0.32476776354385|610.31873433329|7652.6193943092|115882.35510812|0.662|0.423|0.23404|71|32|0.0050282394659992|0.081688093450146|737.72998046875|2025-11-16|-0.51804|2008-10-26|0.59581|2008-11-02
2026-03-22 15:12:41|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|118.98373191357|38|6.5220615574706|0.0454|1|2|0.03505|126.68|-0.1908|13|-0.018773045810508|46|34.09|-0.03505|0.03067|-0.0091291855259145|0.033253909922674|44.069043665818|102.16587532423|585.12703250466|0.667|0.333|0.20555|33|15|0.0030202495697074|0.067318244406196|142.86999511719|2026-01-11|-0.51103|2009-03-01|0.47789|2009-03-15
2026-03-22 15:12:42|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|-11.27504084258|24|0.43334697931574||0|0|0.06418|9.77|-0.116|5|-0.11600345389978|5|43.5|-0.04061|0.0095|-0.10323166179025|-0.075136105177183|46.060409207379|72.717164699498|56.473993575873|0.5|0.286|0.15072|14|5|0.0016513607594937|0.05975332278481|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2026-03-22 15:12:42|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|-6.4865648852368|58|0.43718823150063||0|0|0.44237|5.08|0.21629|85|0.21628837584293|85|59.3|0.09092|0.122|0.18676889920566|0.10462319695459|249.75142891767|156.33892264017|38.631179247698|0.6|0.5|0.19595|10|5|-0.00045938461538461|0.059101415384615|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2026-03-22 15:12:43|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|45.684489116671|72|2.2385041364025|0.2578|1|1|0.25783|51.42|0.13919|114|-0.062961706341434|26|34.72|-0.06441|-0.03171|-0.050477581821795|-0.0020352116341534|8.0064993279333|78.358478180225|541.26313862048|0.627|0.328|0.13967|67|39|0.001165390070922|0.04514717146433|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2026-03-22 15:12:45|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|11.175826812409|38|1.5947242496335|1.2206|1|1|1.22063|15.5|0.12344|16|0.066355443320884|18|53|0.4133|0.52842|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|56.363636363636|0.474|0.368|0.40084|19|8|0.0032781992337165|0.12381682950192|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2026-03-22 15:12:47|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|29.15741640592|26|2.7859637519295||0|0|0.36243|34.96|-0.13893|31|-0.10595238077217|46|33.41|-0.02544|0.06962|0.069940773375256|0.17326076116037|83.281265487901|833.28796317564|2378.2311839493|0.634|0.38|0.29823|71|31|0.0043071172298707|0.10129567793075|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2026-03-22 15:12:49|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|15.703738783698|7|0.89781604395062||0|0|-0.10568|16.84|-0.23152|14|-0.12315970134609|10|31.93|-0.05674|-0.00758|-0.0092395991220147|0.035728559537175|30.193012692682|170.29910546508|275.16340633149|0.691|0.418|0.17653|55|25|0.0015780703745743|0.061088308740068|19.959999084473|2024-12-01|-0.2021|1998-01-11|0.26519|2007-08-12
2026-03-22 15:12:50|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|14.618193305112|2|2.0937523323372|-0.017|1|1|-0.01699|20.25|-0.13614|31|-0.13613508961044|31|38.08|0.01977|0.15302|0.13826892331323|0.13826892331323|121.50329249045|121.50329249045|105.46874580905|0.462|0.462|0.27579|13|4|0.0023197782258065|0.093571391129032|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2026-03-22 15:12:51|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|16.825274954587|15|1.1883153784253|-0.098|1|2|-0.13158|17.49|-0.29028|7|-0.11827312852131|25|34.09|-0.09511|-0.03038|-0.10265041291963|-0.074849234576393|8.8294401152749|31.454646741229|251.29309878244|0.444|0.289|0.17857|45|12|0.0014310917312662|0.060233488372093|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2026-03-22 15:12:52|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|37.861559730282|41|3.5723687829497|0.2466|1|1|0.24663|52.67|0.33398|48|0.33398172475809|48|40.24|0.01692|0.11149|0.013118982659596|0.14516664872128|4.9624604311841|266.61424296262|824.25663958445|0.586|0.345|0.33719|29|12|0.004430637945319|0.098324606462303|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2026-03-22 15:12:54|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|22.429657025066|30|1.4806683605753|-0.0081|1|1|-0.0081|24.5|0.00137|77|0.0013705202138878|77|51.84|-0.00686|0.03216|0.03459138240059|0.13698161180674|103.68584052306|275.11813928415|159.81735239355|0.742|0.387|0.19337|31|21|0.0011560574572127|0.05750358190709|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2026-03-22 15:12:56|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|205.43953358506|34|18.934015365516|0.3894|1|1|0.38938|251.7|-0.20428|15|-0.15059747085733|7|30.7|-0.04044|0.04787|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|7604.2296465081|0.506|0.338|0.17458|77|21|0.0028468710888611|0.059439211514393|270.86999511719|2026-02-15|-0.26773|2008-10-12|0.3538|1984-05-06
2026-03-22 15:12:57|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
2026-03-22 15:12:58|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|47.814026695634|7|3.4053672045655|-0.0204|1|2|-0.07912|50.28|-0.30716|14|-0.25808168696621|17|27.92|-0.03908|0.06214|-0.053917797856705|-0.0017199754756854|2.2435527948923|25.830246138661|359.14284842355|0.542|0.39|0.284|59|21|0.0033228070175439|0.09085204476709|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2026-03-22 15:12:59|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|25.534970101829|9|1.8917338707574|0.0191|1|1|0.01911|28.8|0.00907|68|0.0090729260476745|68|36.05|-0.0502|0.00692|-0.010395188035322|0.07724098124863|50.203901559814|198.46461422355|225.88234695734|0.568|0.351|0.15648|37|15|0.0015345305514158|0.058357719821162|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2026-03-22 15:13:01|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|30.107299255249|3|4.5150669657796|0.1577|1|2|0.04611|44.24|-0.52837|7|0.4248197717605|34|33.39|-0.02471|0.04337|-0.006461693308111|0.10023228331807|19.855906039151|123.28158645838|283.04543413018|0.581|0.29|0.32166|31|13|0.0039065766634523|0.10693409836066|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2026-03-22 15:13:02|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|114.19286929097|143|7.9543556837278|1.7377|1|1|1.73769|118.98|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|4936.929424047|0.569|0.4|0.25013|65|26|0.0034782436378807|0.081623279098874|141.17999267578|2026-02-15|-0.40341|1987-10-25|0.46707|2008-11-30
2026-03-22 15:13:04|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|-20.254815919744|2|1.9949386462725||0|0|0.05188|13.89|-0.25597|9|-0.25596753574535|9|31.36|-0.01491|0.06808|0.0015401695842362|0.012782433760564|36.434414724132|52.74098044086|89.267351984204|0.6|0.4|0.28754|50|24|0.0021882919056724|0.093944576163161|57.060001373291|2021-03-14|-0.40204|2025-02-16|0.43382|2003-05-04
2026-03-22 15:13:06|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|28.55565647303|14|1.6313275180644|-0.0608|1|1|-0.06084|30.1|-0.109|38|-0.067741947789346|36|37.84|-0.04104|0.00532|-0.078494463335197|0.0086827848082905|7.6549803846844|80.516086808454|958.59870623757|0.658|0.316|0.18521|38|21|0.0023380909717436|0.060896547208822|45.218257904053|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2026-03-22 15:13:07|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|6.5169486080111|13|0.75647703175725||0|0|-0.1465|7.69|-0.17426|16|-0.29708520994413|9|32.85|-0.11421|-0.0322|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|29.161925720454|0.231|0.154|0.33184|13|2|-7.0820045558087E-5|0.10438699316629|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2026-03-22 15:13:09|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|25.033203601615|37|0.29726552970667|0.5847|1|2|0.44661|26.01|-0.4025|30|0.25708555280848|22|34.05|-0.063|0.04764|-0.027689281526311|0.0026992127510834|17.12265135742|53.759567644801|239.06249958912|0.674|0.442|0.25583|43|18|0.0033534333333333|0.084293153333333|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2026-03-22 15:13:10|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|23.245072778291|15|1.7445930887984|-0.0615|1|1|-0.06148|25.95|-0.28545|48|-0.035425965704331|25|44.03|0.00367|0.06221|-0.050967187433553|-0.0037169153751682|24.416040645079|89.844244807142|594.91061052319|0.541|0.27|0.19981|37|17|0.0022148143639684|0.061510231284236|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2026-03-22 15:13:12|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|-93.267450209206|22|6.0784986944613||0|0|0.12954|78.35|-0.19359|9|-0.19358958302732|9|39.58|0.15119|0.22383|0.13506596450147|0.31932398568513|92.034332542556|479.14388379405|4401.6853782839|0.711|0.421|0.23353|38|20|0.0041434754098361|0.078920439344262|126.40000152588|2025-07-27|-0.26755|2008-10-05|0.40851|2003-11-09
2026-03-22 15:13:13|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|28.622075035266|10|1.5411273139442||0|0|0.06791|32.08|-0.00948|25|-0.0094767608042011|25|31.81|-0.01117|0.05102|0.077359127012106|0.1108848062994|820.77846355747|971.88046214282|1564.8781744998|0.6|0.4|0.16163|75|28|0.0021552526096033|0.054122104384134|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2026-03-22 15:13:15|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|25.050494371972|16|2.4210080037879|-0.1231|1|1|-0.12311|26.64|-0.23146|34|0.29717681234722|40|43.58|0.08868|0.21908|0.26675094092218|0.4275930642833|1278.3954179435|4332.6932359293|609.61098597924|0.581|0.395|0.34506|43|16|0.0049383800952885|0.11897824245633|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2026-03-22 15:13:17|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|-45.693369751849|21|2.3118215131415|-0.0021|-1|1|-0.00207|38.74|-0.11054|17|-0.11053767042834|17|37.13|0.05457|0.1406|0.072242180109142|0.1775789570743|188.96764627979|1138.4317119783|3368.6958679675|0.648|0.407|0.22942|54|26|0.0040448296296296|0.072009288888889|47.659999847412|2024-12-01|-0.44048|2008-11-23|1.75229|2009-03-15
2026-03-22 15:13:19|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|28.739605144539|9|2.2522261524569|-0.0225|1|1|-0.02255|32.08|-0.15401|46|-0.089323707402176|8|46.67|0.03528|0.09296|0.050982680594962|0.14256007568532|123.59683290627|403.3187377126|921.83912802378|0.697|0.455|0.22976|33|20|0.0025568798449612|0.067169063307494|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2026-03-22 15:13:21|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|35.5698197419|5|2.2481421593163||0|0|-0.11853|37.48|0.08816|66|0.088161916608835|66|41.18|-0.04647|0.01236|0.02300982331939|0.010670837567219|110.77063144663|99.849133251571|190.73791485926|0.471|0.412|0.1586|17|2|0.0015771875|0.055042258522727|51.755001068115|2024-11-10|-0.12799|2020-03-15|0.15627|2020-06-07
2026-03-22 15:13:21|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|43.316125933379|30|2.8763407401877||0|0|0.01453|46.08|-0.12701|38|-0.12701464561123|38|40.95|-0.04513|0.01548|-0.0028693165459771|0.0866300764587|46.007075812705|246.10493771579|1019.4690713607|0.683|0.39|0.20641|41|19|0.0026002049180328|0.064090725995316|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2026-03-22 15:13:23|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|34.527644226715|6|1.8944421246918|-0.0315|1|2|-0.07235|36.54|-0.01851|34|-0.018511919336754|34|42.61|0.00812|0.05594|0.062931656516517|0.088684634859959|177.30568490479|174.03308451731|365.40000915527|0.537|0.317|0.17503|41|18|0.0015811415525114|0.055115279680365|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2026-03-22 15:13:25|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|97.500401366623|41|7.8055669462125||0|0|0.47647|101.33|-0.12732|13|-0.12732388321321|13|34.16|0.01191|0.10478|0.10436033855743|0.19256624893501|595.52806350827|2039.2035429849|3458.3617584419|0.623|0.406|0.2368|69|28|0.0034073258239466|0.078074088443888|121.63999938965|2026-03-08|-0.53125|2001-09-23|0.42222|2003-06-08
2026-03-22 15:13:27|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|-90.037171757724|2|6.3840565404979||0|0|0.03629|68.25|-0.07927|68|-0.079271043526604|68|41.31|0.03925|0.11364|0.097188623247641|0.1626045324663|486.12403773019|835.96198809805|844.6782257975|0.569|0.362|0.26371|58|25|0.0030250396328744|0.091556520650813|97.580001831055|2026-02-15|-0.40487|1981-09-06|0.5567|1982-12-12
2026-03-22 15:13:29|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-0.080843157957333|24|0.024597719275401||0|0|0.98336|0.0011|-0.44694|4|-0.44693572256545|4|38.77|-0.13592|0.19374|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|0.0056876938229641|0.455|0.318|0.33369|22|9|0.0093770547945205|0.096722328767123|104.34999847412|2014-06-08|-0.95|2026-02-01|12|2026-02-15
2026-03-22 15:13:30|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|21.246063012083|5|2.3943130039037|0.0245|1|1|0.02451|28.84|0.19937|54|-0.16419623746843|11|36.59|0.02579|0.126|-0.1673748249345|-0.019279705240393|1.0087096660096|45.930735898741|95.181521052031|0.519|0.333|0.42989|27|12|0.004617247983871|0.1386683266129|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2026-03-22 15:13:31|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|47.600525337621|72|4.7880939634139|0.3178|1|1|0.31782|49.84|-0.22499|8|-0.22498798434239|8|39.24|0.05612|0.20966|0.097349798909309|0.26193266355488|20.844841024734|207.00768222106|1597.4359609201|0.529|0.333|0.28172|51|22|0.0037096862934363|0.089501732625483|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2026-03-22 15:13:33|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
2026-03-22 15:13:34|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|26.354172082131|31|3.1911152158858|0.2139|1|1|0.21386|30.65|0.14073|33|0.14073110629553|33|39.1|0.09439|0.19894|0.069638372508983|0.1995336063608|113.99478674205|523.77813634638|278.63636016846|0.561|0.317|0.3549|41|19|0.004274219228414|0.1177509308022|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2026-03-22 15:13:36|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|13.460457776793|54|1.1113224159289|1.2599|1|1|1.25987|13.74|0.01935|23|0.64785020340414|77|43.78|0.10664|0.21183|0.13583673474431|0.11586381876564|241.04064333966|115.4471003956|53.56725136632|0.652|0.435|0.34086|23|12|0.0027931132075472|0.099546933962264|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2026-03-22 15:13:37|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|70.02846512169|16|4.6883049544673|0.0312|1|1|0.03125|73.93|0.07346|37|0.073461006680287|37|45.27|-0.03865|0.02183|0.019227551763396|0.082312748960674|92.943078828893|216.84742063421|1315.4804592638|0.556|0.333|0.17918|45|18|0.0021718810916179|0.056962763157895|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2026-03-22 15:13:38|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|130.99796427532|38|11.685445817284|0.1979|1|2|0.16521|134.99|-0.26598|17|0.7729367995109|64|42.85|0.1936|0.24195|0.20175904160494|0.43626430135554|366.43217886732|716.51078923416|474.1482569332|0.769|0.462|0.28298|13|9|0.0054693265993266|0.097349074074074|176.67999267578|2026-02-08|-0.38712|2020-03-22|0.45646|2020-03-29
2026-03-22 15:13:40|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|23.862479431724|78|0.25163050384336|0.7366|1|2|0.68587|24.58|-0.20241|7|-0.034411039129056|17|40.12|0.00083|0.05846|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|1241.4141256023|0.488|0.302|0.16858|43|13|0.0022882907880133|0.054103779134295|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.47422|2025-03-23
2026-03-22 15:13:41|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|-131.00585910553|51|5.984117068284|-0.0406|-1|1|-0.04056|116.99|0.09948|68|0.099479783699681|68|53.08|0.02704|0.08753|0.1588717643491|0.31643305781259|405.44632102796|1074.2785330993|1243.2518571819|0.611|0.361|0.18103|36|16|0.002417108618052|0.06522222845487|137.2799987793|2024-12-01|-0.21894|1987-10-18|0.29082|2000-07-09
2026-03-22 15:13:43|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|-39.73020223242|47|2.2609006678461||0|0|0.30768|32.29|-0.03404|78|-0.034039286487668|78|50.75|-0.04033|0.04761|0.26694717077255|0.26694717077255|261.40817146532|261.40817146532|379.88236371209|0.3|0.3|0.18281|20|2|0.0021499057492931|0.065854147031103|65.400001525879|2017-01-15|-0.24276|2017-02-05|0.23123|2006-03-05
2026-03-22 15:13:44|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|-125.22098080114|23|7.4609214934421|0.0711|-1|1|0.07111|104.9|0.02396|67|0.023960016621625|67|36.89|-0.03508|0.03686|0.038615339860919|0.12518254963882|137.07559128855|484.8079721073|1242.8910751334|0.543|0.37|0.1636|46|20|0.0024076148923793|0.055941349621873|138.77000427246|2025-09-07|-0.5|2012-05-27|0.43898|2008-09-21
2026-03-22 15:13:45|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|-182.03674921075|25|12.32891538633||0|0|0.14026|140.24|-0.18255|18|-0.18255493042515|18|32.92|0.11009|0.2021|0.33660712750128|0.5242914322776|1857.0964955654|3096.6631574369|8013.7145996094|0.458|0.313|0.24075|48|14|0.0063716708229426|0.084827219451372|217.59989929199|2024-07-28|-0.84216|2008-09-28|1.87063|2008-10-05
2026-03-22 15:13:47|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|-57.129858038993|4|6.3332862927422|0.2565|-1|1|0.25649|37.25|-0.26797|25|-0.26797199463847|25|38.09|0.00837|0.08869|0.11283924906589|0.2021899459213|557.2143945708|1542.5798954816|610.65574725191|0.611|0.389|0.29846|54|27|0.0032796116504854|0.094656796116505|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2026-03-22 15:13:49|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|69.636511356303|15|3.7392557811709|-0.09|1|1|-0.09003|71.46|-0.15514|6|-0.03616311327811|32|48.12|0.00719|0.04982|-0.03004501698293|0.039736990358076|53.008483344157|126.32190905191|553.95349765611|0.6|0.32|0.15247|25|15|0.0019304026294166|0.052723303204601|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2026-03-22 15:13:50|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|35.842020747115|86|2.1798540290164|0.5924|1|2|0.46058|39.83|-0.16531|22|-0.16531363391787|22|42.33|0.01805|0.10401|0.097688685092568|0.15953454901247|220.98721962737|444.1742891377|234.29412841797|0.636|0.455|0.22087|33|13|0.0019949527665317|0.069215391363023|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2026-03-22 15:13:51|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|-11.943208873984|22|0.61747686950407||0|0|-0.1128|10.95|-0.2063|19|-0.20630240272843|19|33.55|-0.05618|-0.01336|-0.02044368528002|0.061148228839832|18.599314104897|81.74698617476|146.1949284897|0.595|0.31|0.17089|42|22|0.0010058601398601|0.058589664335664|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2026-03-22 15:13:52|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|-59.343650603022|21|2.3758454631941||0|0|-0.00335|50.85|-0.08174|49|-0.081740690604507|49|36.02|0.02091|0.08053|0.064886130896932|0.11316687495961|492.28699131021|726.73325951457|1171.6589098228|0.591|0.379|0.16255|66|25|0.0017702085940759|0.053172799332499|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2026-03-22 15:13:55|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|-1.9140209773767|54|0.22800700596929|0.6166|-1|1|0.61661|1.2|-0.13056|64|-0.130555500734|64|43|0.04097|0.14939|0.20866675180651|0.20866675180651|157.58813238854|157.58813238854|7.8947372548799|0.3|0.3|0.33113|10|3|-0.0013928985507246|0.10427055900621|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2026-03-22 15:13:56|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
2026-03-22 15:13:56|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|37.330099252334|8|2.379815814976|-0.0638|1|1|-0.06379|39.92|0.10425|69|0.10424838216634|69|50.26|0.00556|0.05701|0.023317662140305|0.045181725250103|98.407876263565|135.73583613504|788.93277905882|0.571|0.429|0.19645|35|16|0.0019566704416761|0.059436528878822|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2026-03-22 15:13:58|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
2026-03-22 15:13:59|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|30.131963350483|9|2.0289754556723|0.2983|1|2|0.27576|35.53|-0.17659|46|-0.12906729930509|14|50.58|0.20226|0.2952|0.13109106635914|0.20294055819141|134.71213013362|155.57101083234|76.09766507676|0.526|0.368|0.30584|19|8|0.0019985552115583|0.095308606811145|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2026-03-22 15:14:01|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-0.10468914032178|39|0.032306742028686||0|0|0.66667|0.02|-0.96619|18|-0.96618817427721|18|35.19|0.01586|0.15562|-0.0175598945032|-0.060923969142432|3.6875557157506|2.8777185224585|0.044822949421181|0.5|0.357|0.30601|42|11|0.0062592941952507|0.12132807387863|97.139999389648|2013-12-29|-0.95|2024-09-22|2.57143|2025-03-23
2026-03-22 15:14:02|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|-74.496554946448|34|5.170696824492|0.162|-1|1|0.16204|60.04|-0.01876|8|-0.018761917011367|8|30.13|-0.08002|0.0333|0.042100149302647|0.098229677681358|95.513160843118|281.30213261129|1005.695193058|0.563|0.375|0.27845|48|19|0.0047792494929006|0.097871494252874|89.620002746582|2025-07-13|-0.49258|2008-11-23|1.01176|2008-11-02
2026-03-22 15:14:03|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-12.675736270924|4|1.3602453346316|0.2435|-1|1|0.24354|8.2|0.27239|29|0.2723901955833|29|31.62|-0.00426|0.07855|0.021837282375149|0.041518738245699|75.607246420399|108.25223986021|65.91639940403|0.56|0.38|0.21094|50|21|0.0012965277777778|0.072418592171717|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.5|2025-08-10
2026-03-22 15:14:05|WEEKLY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|-17.139609846189|126|1.1432032693472||0|0|0.45652|13.5|-0.41525|15|-0.41525422739493|15|37.68|0.08519|0.13516|0.17923199468347|0.26689893668991|311.79565729077|337.3442011094|81.227432721494|0.553|0.368|0.16827|38|17|0.0024100706486834|0.059191252408478|91.822471618652|2019-10-13|-0.49933|2008-11-23|3.11435|2015-02-15
2026-03-22 15:14:06|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|5.2280967461484|14|0.44834537269141|-0.0849|1|1|-0.08494|5.71|0.07692|87|-0.18101853184736|18|52.73|0.02919|0.11653|0.036160028751236|0.097567102131078|31.930881314782|117.50106179401|60.105263559442|0.545|0.273|0.30211|11|5|0.00097283305227656|0.079822327150084|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2026-03-22 15:14:08|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|22.183540940095|13|1.9679295156071|-0.1098|1|1|-0.10983|23.91|-0.17362|16|-0.17362389561371|16|52.84|0.05133|0.12325|0.12188344052888|0.20422537363449|387.34301853446|536.68394603384|647.96746549166|0.645|0.419|0.19581|31|15|0.0019729575757576|0.064129157575758|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.29254|2024-11-24
2026-03-22 15:14:09|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
2026-03-22 15:14:10|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|-42.276596271447|63|3.2421990114621||0|0|0.37478|31.73|0.02497|56|0.024973053369071|56|31.51|-0.04702|0.04992|0.035423522685686|0.10698490972515|79.199472881114|397.41345614376|2600.8195736177|0.527|0.338|0.24022|74|29|0.0031806892230576|0.083456382623225|87.925003051758|2024-11-17|-0.48276|1997-12-21|0.39524|2020-03-29
2026-03-22 15:14:12|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|14.905074610109|19|0.59394816600914|0.3106|1|2|0.01637|16.14|0.22982|74|0.22982064721984|74|38.73|-0.05726|0.02515|-0.070461996996292|-0.02212945189714|7.9032869556145|58.995537687263|47.124085809193|0.622|0.432|0.22178|37|16|0.0010904824259132|0.075124838042729|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.55992|2025-08-10
2026-03-22 15:14:13|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|-13.540623514822|11|0.97998341167507||0|0|-0.05578|10.41|-0.15292|14|-0.15292101667906|14|40.29|-0.07136|0.04582|0.07232862847212|0.063412542822491|123.94052325799|101.75346309784|73.413255453968|0.571|0.357|0.25625|28|13|0.0015177943760984|0.087992970123023|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2026-03-22 15:14:15|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|2.7044796205952|53|0.63979694655131|0.2417|1|2|0.03374|3.37|-0.25889|11|-0.25889240148686|11|30.38|-0.02123|0.06183|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|213.29112620408|0.524|0.302|0.20488|63|23|0.0027022278738555|0.078326256358087|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.76|2025-03-16
2026-03-22 15:14:17|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|28.864088225169|41|3.0616165766954||0|0|0.62969|32.17|0.16143|48|1.7453735919331|124|37.7|0.13296|0.22735|0.24053845045648|0.38961635852158|613.17910809103|1055.5303201159|71.473004595859|0.606|0.394|0.32059|33|13|0.0032066043613707|0.10546179127726|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2026-03-22 15:14:18|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|-5.4329148517566|8|0.39512447078576||0|0|0.05656|4.17|0.01237|17|0.038653297786571|102|43.39|-0.02743|0.02884|0.05972050721497|0.10188025439904|156.35318196264|133.52213005907|42.551020358513|0.556|0.222|0.21538|18|8|0.00046394670050761|0.069494720812183|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2026-03-22 15:14:19|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|-11.209152468726|7|0.9740120636743|-0.0549|-1|1|-0.05492|8.26|-0.05091|20|-0.050909100156842|20|30|0.01921|0.15882|0.058732095485126|0.1471856869519|44.819185901678|216.11978929042|55.066668192545|0.778|0.5|0.42718|18|12|0.0036527838827839|0.13606318681319|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2026-03-22 15:14:20|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|-21.617308245648|20|1.6982743810764||0|0|-0.14808|19.46|0.11379|52|0.11378986999447|52|35.17|0.08094|0.20092|0.19097761171457|0.29029141363797|387.93892303119|1112.2719902016|259.46665445964|0.621|0.448|0.27718|58|26|0.0030610004856727|0.089137795046139|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2026-03-22 15:14:22|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
2026-03-22 15:14:23|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|-47.473895897873|5|2.6409651009267|0.0023|-1|1|0.0023|39.09|-0.11518|6|-0.1151761204769|6|41.42|0.00918|0.05757|0.048041876042723|0.084668848453117|151.57027693451|191.12599286071|197.4242508021|0.75|0.5|0.1934|24|12|0.0015400601202405|0.060542394789579|54.439998626709|2024-11-17|-0.20694|2008-10-12|0.23031|2009-05-10
2026-03-22 15:14:24|WEEKLY|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|26.843765480346|8|3.0940621543806|0.007|1|2|-0.09797|32.5|||-0.1151761204769|6|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
2026-03-22 15:14:24|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|-20.507327621382|3|1.2274426040389||0|0|0.01636|16.83|0.06846|28|0.068457459205416|28|40.93|0.0023|0.07271|0.10187635562299|0.12570181649751|247.55369400218|256.85975860586|118.27126117434|0.4|0.333|0.20448|30|7|0.0015334959349593|0.069889764227642|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2026-03-22 15:14:26|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|37.281288818898|7|2.1378370864027||0|0|-0.08609|40.55|0.21286|57|0.21286293438048|57|61.19|0.02635|0.08547|0.059203524186353|0.11370119843102|143.65013838408|191.67236751405|511.99493492979|0.519|0.333|0.17725|27|11|0.0017277201447527|0.055227768395657|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2026-03-22 15:14:28|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|-44.117015898549|2|2.7923387091435||0|0|0.04697|34.7|0.26643|44|0.26643477730129|44|31.53|0.01993|0.10235|0.045274034866996|0.11642794886238|31.794432038271|466.63567272057|1709.3596675858|0.566|0.395|0.22963|76|31|0.0028481602002503|0.073004551522737|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2026-03-22 15:14:30|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|11.255746510884|15|1.064666049864|0.0296|1|1|0.02959|12.18|0.38768|113|-0.15816997592336|36|42.06|-0.0178|0.07427|-0.058552987689703|0.031621988905711|7.4026958285287|111.96047765179|712.28070371124|0.553|0.34|0.22266|47|20|0.0025653189352084|0.072445544952285|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2026-03-22 15:14:31|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
2026-03-22 15:14:33|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
2026-03-22 15:14:34|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
2026-03-22 15:14:36|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|73.676159326723|25|5.2886589901883|0.1554|1|1|0.15542|83.56|-0.10585|8|-0.10584924437602|8|46.14|0.01414|0.08403|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|655.37252987133|0.535|0.372|0.20852|43|17|0.0019716035856574|0.068138864541833|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2026-03-22 15:14:38|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-5.6040961185855|21|0.63716536891998|0.2447|-1|1|0.24473|3.58|-0.28399|20|-0.28398793760434|20|35.04|0.10879|0.25506|-0.059301097724206|0.015028134096149|1.1280778318533|46.507421691161|832.55810794345|0.489|0.383|0.31942|47|16|0.0041005218956209|0.1004224295141|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2026-03-22 15:14:39|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-38.795166885519|67|2.4355220103963|0.2288|-1|1|0.22884|32.62|-0.06511|12|-0.065109703264326|12|46.1|0.09289|0.17483|0.042383589838306|0.097409039939935|113.82244607991|129.74028117758|1.327362132142|0.4|0.3|0.21864|10|4|0.14923518026565|0.072441081593928|3196.7551269531|2013-06-30|-0.99792|2016-02-07|80.2|2016-07-03
2026-03-22 15:14:40|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|14.895047909445|42|0.68498396660665||0|0|0.44539|16.94|-0.09436|23|-0.094360734366217|23|38.48|-0.07245|0.04664|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|262.63567496117|0.56|0.4|0.3044|25|9|0.0031913359920239|0.092282263210369|16.989999771118|2026-02-15|-0.26303|2008-11-23|0.66667|2009-03-15
2026-03-22 15:14:41|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|29.636034821926|8|2.0830152586227|0.0064|1|2|-0.06517|32.13|-0.11736|57|-0.0067807261584955|23|51.05|-0.02659|0.03071|-0.048617128034457|0.0505611185551|16.269939740869|126.65218691013|485.34745654911|0.615|0.333|0.19672|39|17|0.0016902252252252|0.07002009009009|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2026-03-22 15:14:44|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
2026-03-22 15:14:45|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|27.438667037541|29|4.1547682016331|1.0636|1|2|0.95034|37.31|-0.29342|5|-0.19631905115841|33|39.91|0.17556|0.251|0.26191904410535|0.74686004480629|87.26553040735|381.72055614277|144.02123551242|0.636|0.364|0.41074|11|5|0.0062552676659529|0.13946246252677|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2026-03-22 15:14:46|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|27.712908845055|35|3.0866208116736|0.6068|1|2|0.39513|37.25|-0.24936|10|-0.24935736750056|10|32.87|-0.0455|0.0211|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|264.93598071326|0.547|0.358|0.2147|53|21|0.0018121283783784|0.067834983108108|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2026-03-22 15:14:47|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
2026-03-22 15:14:49|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|18.080281599839|49|0.97442355453041||0|0|0.14788|18.94|-0.07461|35|-0.074608944776063|35|48.8|0.00548|0.05249|0.015170779838211|0.015170779838211|102.25096805|102.25096805|105.22222518921|0.4|0.4|0.1712|5|1|0.00067534246575342|0.053456335616438|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2026-03-22 15:14:50|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|-10.668755817406|22|1.3565352121966|0.4091|-1|1|0.40909|6.63|-0.10042|18|-0.1004155021746|18|32.4|-0.15751|0.05814|-0.076553258591515|-0.030424438377211|-25.304816205571|34.985980899089|13.064039634366|0.5|0.3|0.55222|20|7|0.0062404035874439|0.17354403587444|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2026-03-22 15:14:51|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-96.460396763543|17|9.9511197080789|0.2897|-1|1|0.28971|73.65|-0.00842|11|-0.0084153892702127|11|46.13|0.30654|0.48473|0.43202551426418|0.55180920025861|349.32587398152|266.78289585228|341.53371443471|0.625|0.375|0.36322|8|4|0.0074639480519481|0.13124714285714|134.58999633789|2024-12-01|-0.33333|2020-03-29|0.51822|2021-05-09
2026-03-22 15:14:52|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|5.6460894427487|25|1.2251689437307|0.3112|1|1|0.31123|7.12|-0.37468|21|-0.22700588170687|55|37.63|-0.02085|0.32806|0.55577717598858|0.87525381993101|1804.4749080441|1144.715559555|73.4020621192|0.593|0.333|0.36864|27|14|0.0087682980769231|0.11813936538462|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2026-03-22 15:14:53|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
2026-03-22 15:14:54|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|-19.50202980718|55|1.9371090146333||0|0|0.3157|16.43|0.45962|17|0.45962093026152|17|36.3|0.05877|0.17908|0.13757444699809|0.24452678171947|159.43420223032|2090.5708213323|1626.7327188429|0.614|0.432|0.25925|44|19|0.0037159660811629|0.083712095699576|36.459999084473|2025-01-26|-0.26981|2016-08-21|0.75502|2024-11-10
2026-03-22 15:14:57|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|15.170818420946|60|1.3960288085255|0.5256|1|1|0.52562|17.27|-0.09903|13|-0.038506037734031|53|47.95|-0.03675|0.05457|-0.061359677497577|-0.13769216524752|37.390604108236|37.654123102405|12.124403371074|0.476|0.286|0.261|21|8|-0.00012722326454033|0.089940816135085|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2026-03-22 15:14:58|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|98.927916950697|39|11.496601360743|3.1633|1|2|2.81257|109.84|0.29934|66|0.2993362150375|66|48|0.0498|0.14823|0.089222537812129|0.14151852582654|174.89198507196|229.45535911117|311.60282649047|0.526|0.421|0.24042|19|7|0.0032772210526316|0.0772892|132.25|2026-01-18|-0.35363|2023-11-12|1.08609|2025-08-31
2026-03-22 15:14:59|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|-75.043928270735|24|4.4364386292293||0|0|0.02244|66.21|-0.04713|64|-0.047129971691383|64|32.97|-0.01905|0.0302|0.015300708057795|0.0677110795985|84.962941410788|338.971506645|1433.1168987997|0.681|0.417|0.12972|72|29|0.0016393491864831|0.044699574468085|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2026-03-22 15:15:00|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|-9.5066882313406|1|0.51029598517932||0|0|0|7.64|-0.18085|55|-0.18085105087812|55|43.65|0.03924|0.07538|0.045962657714762|-0.089422673706428|110.30417257778|53.660512549397|4.5778379722765|0.4|0.3|0.14986|20|6|-0.0013125085910653|0.061393035509737|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2026-03-22 15:15:01|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|-70.101805845068|16|5.8872684370034||0|0|0.24921|50.04|-0.16216|16|-0.16216217512255|16|34.3|-0.0493|0.04789|0.18238590842786|0.18238590842786|151.91043175341|151.91043175341|161.36730263201|0.4|0.4|0.19023|10|2|0.0025614804469274|0.066165083798883|114.68000030518|2024-11-10|-0.21325|2020-03-15|0.25273|2020-03-29
2026-03-22 15:15:03|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
2026-03-22 15:15:05|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|18.38145846282|20|2.7935391010548|-0.0578|1|1|-0.05778|21.69|0.70904|37|0.70903876005719|37|34.96|-0.0678|0.07855|0.075894867022579|0.086853478024999|66.51496864847|87.909969921836|36.150000890096|0.596|0.421|0.39812|57|27|0.0042308697813121|0.13576624254473|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2026-03-22 15:15:06|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|-44.200345279846|1|3.0467813021851||1|0|0|34.63|-0.16554|41|-0.16554214293698|41|32.08|-0.09199|-0.02903|-0.11314839586638|-0.068392580322162|2.9384537937935|30.453744243568|2013.3721216328|0.519|0.288|0.25562|52|22|0.0035392565947242|0.083072901678657|53.900001525879|2024-12-22|-0.32317|2000-12-24|0.30217|2007-10-28
2026-03-22 15:15:07|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-2.4806126598216|218|0.28270422232473|0.8925|-1|1|0.89253|1.51|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|7.8238344567584|0.583|0.333|0.14865|12|6|-0.0021252046783626|0.061518362573099|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2026-03-22 15:15:08|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|-28.480007249989|3|2.4050023022222|0.0725|-1|1|0.07248|20.86|0.30832|27|0.30831873603261|27|33.94|-0.0138|0.0755|-0.018608480960814|0.03721518886413|29.498760349778|93.85638892558|167.68489802239|0.625|0.375|0.33842|32|15|0.0032616268382353|0.11024089154412|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2026-03-22 15:15:10|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|23.143589480146|10|4.1117359411273||0|0|-0.34234|24.84|-0.66168|6|-0.2892432811884|14|39.15|0.01655|0.12845|0.092926178474375|0.19353624085187|154.00738062306|1538.1521664761|916.60515877974|0.639|0.41|0.30777|61|26|0.0037386900292032|0.1028103379224|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2026-03-22 15:15:12|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|29.682173635071|16|1.9933533777495||0|0|-0.01524|32.95|-0.28742|35|0.28092649573164|69|54|0.06874|0.11148|0.18081732157403|0.33553809378519|480.92678205718|596.95009499163|450.75240794613|0.533|0.3|0.1931|30|12|0.001764501529052|0.056137859327217|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2026-03-22 15:15:14|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|136.71287524831|31|11.463624452|0.4516|1|2|0.38312|158.81|-0.02637|35|0.75729551065651|71|49.17|0.05151|0.19824|0.11022700080092|0.22537041614065|294.97263364513|746.50918053379|940.81756785692|0.561|0.366|0.15381|41|14|0.0026194379276637|0.060786827956989|174.53999328613|2026-03-08|-0.63477|1991-10-20|0.83333|2000-12-17
2026-03-22 15:15:15|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
2026-03-22 15:15:16|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|-26.676229468243|18|2.007464040553||0|0|0.16607|20.84|-0.17742|27|-0.17741933964927|27|30.63|-0.03919|0.03969|-0.027111270185413|0.029628289588747|26.348178865249|91.681687672872|120.81159508747|0.632|0.421|0.27629|38|21|0.0021384419983065|0.084469898391194|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.39213|2024-09-15
2026-03-22 15:15:18|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|61.04052894896|8|3.553106882751|-0.0026|1|2|-0.01678|66.2|-0.26039|42|0.079409908207549|73|44.98|0.03369|0.0813|0.11065008450522|0.22738141404469|351.88535738075|863.91159370415|6129.6291034899|0.551|0.327|0.18544|49|21|0.0027721800090457|0.060120429669833|71.980003356934|2026-02-22|-0.22688|2001-07-08|0.31552|2001-07-01
2026-03-22 15:15:20|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|5.3935779033709|46|0.63708665077067|1.2219|1|1|1.22185|6.71|0.8029|75|0.802904145361|75|36.08|-0.03418|0.04515|0.047260918088992|0.068188205204377|115.48547718728|127.46971977586|42.201259114038|0.486|0.27|0.25228|37|13|0.0017449347826087|0.080147079710145|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2026-03-22 15:15:21|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|29.286269048099|7|1.5346923904093||0|0|-0.07987|31.45|-0.17057|37|-0.17056852560382|37|46.03|-0.02174|0.03855|0.10284559152349|0.12930252924366|359.39870614938|366.33419392269|448.64478938763|0.514|0.405|0.20665|37|14|0.0019862024575775|0.064746635459333|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2026-03-22 15:15:22|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|76.418307074006|31|5.6231535083109|0.0616|1|2|0.03369|81.62|-0.03094|32|0.60282776892282|76|57.21|0.10146|0.18606|0.18757603538905|0.37339435993633|430.88636761346|1039.2389437107|1747.751636256|0.69|0.414|0.19326|29|11|0.0026338957963292|0.060564434576672|96.080001831055|2024-12-01|-0.22107|2008-11-23|0.30414|2020-04-12
2026-03-22 15:15:24|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
2026-03-22 15:15:26|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
2026-03-22 15:15:27|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|-19.373345366941|1|1.016948379353||0|0|0|15.48|0.08133|43|-0.081221994520905|26|47.65|0.05298|0.08585|0.035926487298375|-0.060280142738395|128.33836643564|59.837250852139|4.25742554521|0.65|0.4|0.11092|20|9|-0.0022326757607555|0.048521720881427|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2026-03-22 15:15:28|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
2026-03-22 15:15:29|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|15.12786500304|30|1.0560021829539|-0.0623|1|1|-0.06228|15.81|-0.124|33|0.26869978085905|76|35.23|0.00331|0.08589|0.035563429847084|0.099210642988195|122.93618265669|282.77923161303|227.15517719776|0.686|0.457|0.16463|35|16|0.0016455546751189|0.054484001584786|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2026-03-22 15:15:30|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
2026-03-22 15:15:32|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|22.344555623341|9|1.840713089827|-0.0711|1|1|-0.07111|24.69|-0.23685|42|0.052864876940566|37|69.62|0.09|0.1297|0.06799477963536|0.094024468628352|148.85788091818|152.18588686395|198.47267979809|0.571|0.333|0.18011|21|10|0.001192156462585|0.056982176870748|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2026-03-22 15:15:34|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|-13.472133107786|5|0.58821104228644||0|0|0.0865|11.3|-0.10036|27|-0.10036364468661|27|44.56|0.02171|0.05299|0.050357207243337|0.035741876997754|153.67403630745|119.42544476139|51.954023865448|0.667|0.444|0.14358|18|10|0.00091274193548387|0.044179851116625|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2026-03-22 15:15:35|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|25.284954055988|13|0.54666221071517|0.2807|1|2|0.01471|26.9|-0.15144|11|-0.15144481160477|11|44.79|0.08911|0.17843|0.069089797815274|0.18570554594709|101.42339653948|379.07350637706|244.54545107755|0.69|0.414|0.28673|29|14|0.0028682074752098|0.089829717772693|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.50283|2025-06-29
2026-03-22 15:15:36|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|48.013366231772|17|3.9330371733736|0.2025|1|1|0.20254|54.03|-0.09914|29|-0.099139531010578|29|33.6|-0.04519|0.06044|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|2952.4588804502|0.564|0.345|0.22275|55|22|0.0036584924892704|0.075900413090129|61.119998931885|2026-03-01|-0.5757|1999-10-24|0.44108|2001-01-14
2026-03-22 15:15:37|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|18.906497460636|178|1.2815493705024||0|0|2.31382|20.38|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|153.23307419923|0.385|0.308|0.15968|13|2|0.0015918873668189|0.062098401826484|22.889999389648|2025-12-28|-0.19276|2020-03-01|0.25497|2020-03-29
2026-03-22 15:15:39|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|12.456206918026|45|1.0546225561589||0|0|0.12184|14.18|-0.25564|16|-0.25563967964687|16|36.32|-0.02511|0.07527|0.022133769024682|0.093815083242748|102.36165347972|175.84943327317|119.5817215583|0.632|0.421|0.24857|19|7|0.0022201771117166|0.079603528610354|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2026-03-22 15:15:40|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|31.262138924998|38|2.0293324161329|0.1915|1|2|0.15827|33.81|-0.19767|13|-0.19767072222555|13|30.58|-0.04943|0.0437|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|422.62501716614|0.606|0.394|0.19567|33|8|0.0031714340344168|0.061622495219885|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2026-03-22 15:15:41|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-6.0506045732733|24|0.30425830205488|-0.0789|-1|1|-0.0789|5.47|-0.13381|22|-0.13381292861315|22|40.1|-0.01832|0.02894|-0.14200468862167|-0.12897341679332|63.116019608113|75.86698353|28.051280975342|0.3|0.2|0.20285|10|3|0.00081551886792453|0.081677099056604|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2026-03-22 15:15:42|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|9.2558359984742|8|0.6295993025372|0.2181|1|2|0.1693|10.36|0.15532|49|0.15531879271324|49|38.9|-0.03999|0.01889|0.053889236222735|0.053958379872566|149.42481594804|131.17896428535|77.026020844556|0.586|0.345|0.19969|29|13|0.0013822378854626|0.070478960352423|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2026-03-22 15:15:43|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-7.160728569579|66|0.47351857297179||0|0|0.44293|5.71|-0.1441|17|-0.14410468690988|17|37.88|-0.03368|0.00099|0.010006392438928|-0.012014469537385|96.20527515914|85.092978238171|49.224136641136|0.563|0.438|0.14572|16|6|-8.6274217585693E-5|0.055844605067064|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2026-03-22 15:15:45|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|21.335919870344|56|2.2265072651924|0.3113|1|1|0.31131|24.01|-0.22059|23|-0.22059336052265|23|33.19|-0.04457|0.04342|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|126.36842225727|0.628|0.419|0.27022|43|17|0.002379048582996|0.093411356275304|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2026-03-22 15:15:46|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-0.050999944333053|236|0.015249981477646||0|0|1|0.0008|0.25191|23|-0.46747967479675|16|35.64|0.49999|1.57967|2.4110083169814|5.579792232628|24038.590230267|6203.8090520347|7.5851849935644E-6|0.455|0.227|0.73003|22|7|0.17376326790972|0.3087577919529|1054687.5|2004-03-21|-0.98|2025-10-05|49|2025-10-19
2026-03-22 15:15:47|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|38.340577341158|33|3.1984647369976|0.2215|1|2|0.16263|44.18|0.12411|91|0.12411196303713|91|43.6|-0.10346|0.00112|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|75.521368043036|0.333|0.333|0.30508|15|5|0.0016830612244898|0.095278381924198|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2026-03-22 15:15:48|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|9.7390163881164|21|1.5761612738973|1.1784|1|2|0.40559|14.59|-0.21215|9|-0.21214690458781|9|30|-0.11969|0.0161|-0.12622722655023|-0.1018421718759|49.204895207363|63.389581963288|100.6206907075|0.333|0.267|0.31392|15|2|0.0045773617021277|0.12943391489362|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.64501|2025-11-02
2026-03-22 15:15:49|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|4.7443449039627|27|0.55371834372915|0.4977|1|1|0.49767|6.44|0.24889|44|0.24888618710979|44|31.96|-0.02697|0.14363|0.17354535791256|0.24727481750484|197.24012244909|285.39552576299|292.72726898351|0.519|0.407|0.29575|27|7|0.0056560404949381|0.10716149606299|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2026-03-22 15:15:51|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|60.297443532751|33|5.4014615626855||0|0|0.58073|67.75|-0.29076|15|1.1793343164423|61|30.33|-0.0742|-0.02328|-0.063225448222969|0.09813464025519|25.042236775096|91.735743902164|485.66308907763|0.6|0.333|0.28563|15|9|0.0052856262833676|0.090746755646817|78.51000213623|2026-03-08|-0.27625|2016-12-04|0.30293|2020-03-29
2026-03-22 15:15:51|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|6.7420789020198|25|0.082640369172327|0.1794|1|2|0.01304|6.99|-0.13566|12|-0.13565888177617|12|34.59|-0.05658|0.01744|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|56.370967630293|0.412|0.353|0.22111|17|5|0.00029093137254902|0.063372026143791|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.27778|2025-07-27
2026-03-22 15:15:52|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|-165.55937161868|22|14.556711589701|0.0733|-1|1|0.0733|130.85|-0.44829|9|-0.20274866820696|9|32.74|-0.065|0.03673|-0.030251169473091|0.12828656998887|2.8939681200439|401.59134926029|5815.5558268229|0.63|0.37|0.26858|54|25|0.0045918054779206|0.094766098378983|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2026-03-22 15:15:53|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|-15.517416186868|4|1.3516386971668||0|0|0.01952|11.55|-0.29714|3|-0.29713606371728|3|38.38|-0.06718|0.00705|-0.12191313646868|-0.091920908746938|27.239047515291|45.583563601007|36.093750596046|0.563|0.438|0.32053|16|8|0.00048586709886548|0.092826580226904|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2026-03-22 15:15:54|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|11.609942848331|15|0.58880957490788|0.0765|1|1|0.07655|13.22|-0.02813|38|-0.028132723076232|38|41|-0.04797|0.01238|-0.029902645579485|-0.0033513948419593|67.280050083102|92.080439363574|175.33156941529|0.435|0.304|0.18592|23|5|0.0012812225705329|0.055551431556949|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16867|2025-05-04
2026-03-22 15:15:56|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
2026-03-22 15:15:57|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
2026-03-22 15:15:58|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|-9.1960168565627|2|0.41200560613857||0|0|0.02003|7.83|-0.07843|32|-0.078431407057895|32|45.1|0.03129|0.07673|-0.094963428604777|-0.075642723144833|66.88267283403|78.95766918204|40.690794172137|0.4|0.3|0.15847|10|4|0.0017408185840708|0.069738650442478|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2026-03-22 15:15:58|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|7.3539293352563|13|0.84485386979973||0|0|-0.15369|8.59|-0.24671|25|-0.2467133159256|25|50.7|0.13301|0.2312|-0.12712292379551|-0.11044031023408|17.581010659894|31.68280675498|264.3076970027|0.444|0.333|0.29351|27|4|0.0028624185372918|0.096497103548153|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2026-03-22 15:16:00|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|63.172663814326|34|5.7348797172754|0.4448|1|1|0.44485|67.98|0.24457|47|0.24457036724131|47|53.33|0.2123|0.26375|0.20772129657884|0.1025210096641|302.50758155719|140.94754421665|54.167333352138|0.467|0.267|0.30711|15|7|0.0016117046818728|0.099100012004802|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2026-03-22 15:16:02|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|28.211842063028|27|4.1935028264534|0.5893|1|2|0.4571|36.34|0.01501|74|0.055236814887713|18|34.03|-0.03865|0.0745|0.015540826454484|0.1252193427275|5.6187506207693|200.67815090168|1179.8701640506|0.627|0.356|0.35278|59|29|0.004871878072763|0.10935101769912|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2026-03-22 15:16:03|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-1.8220958015395|8|0.45984859933697|0.8147|-1|1|0.81474|0.4224|0.51773|28|0.51772693820205|28|30.33|-0.15275|-0.03289|-0.11033217380023|-0.10257090425637|-9.3705874098461|40.351980750453|2.3545149673173|0.667|0.5|0.5257|12|6|0.0003099730458221|0.17281264150943|27.149700164795|2019-12-15|-0.80052|2026-03-01|0.57121|2023-11-19
2026-03-22 15:16:04|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
2026-03-22 15:16:05|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|-4.0277553521633|57|0.30091845072111||0|0|0.37061|2.87|-0.18181|15|-0.18181192230069|15|28.31|-0.05279|0.0172|-0.027063093283831|0.014138481519723|31.401855989926|79.801518837458|10.669144707281|0.583|0.361|0.26117|36|14|0.0011556744186047|0.095751627906977|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2026-03-22 15:16:06|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|2.1502707282757|3|0.34366878628567|-0.0752|1|1|-0.07524|2.95|0.49525|102|0.030946557714438|32|38.68|-0.01606|0.11491|0.14197293214631|0.20114739160075|425.63596423772|737.04428522587|139.15095315704|0.547|0.358|0.36309|53|22|0.0038592884990253|0.12357983430799|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2026-03-22 15:16:08|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|9.1458100511137|15|0.86555872279334||0|0|0.01793|9.65|0.03302|90|-0.1835843135355|56|41.45|0.00354|0.05466|-0.022572170491792|0.025389106570646|22.782398856177|88.246613756237|2297.619028528|0.612|0.367|0.1999|49|23|0.002506053789731|0.065932880195599|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2026-03-22 15:16:10|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-7.1051847454765|94|0.71172823895542||0|0|0.633|4.76|-0.06052|30|-0.060524999811477|30|26.32|-0.09558|-0.00219|-0.065136038295356|-0.069217631155705|32.796134599325|37.35461635445|23.333334891625|0.591|0.5|0.23086|22|8|-0.0001210119047619|0.084029151785714|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2026-03-22 15:16:11|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|54.152919547114|36|3.5197248516222|0.029|1|1|0.02898|58.59|0.16642|74|0.16641645841436|74|61.39|0.04629|0.0948|0.086781109174919|0.2284854017265|202.69819730683|572.57813563893|1167.1314815777|0.677|0.387|0.16517|31|18|0.0019137719298246|0.059835531475748|65.790000915527|2026-02-15|-0.1424|1994-10-23|0.19017|1994-10-30
2026-03-22 15:16:12|WEEKLY|02679|16248|/equities/hci|R2000VALUE|-196.27647042396|9|14.839331313472||0|0|0.04385|151.55|0.49722|69|0.49722342914802|69|45.25|0.2728|0.39112|0.17685530799485|0.26774555921605|407.59810606903|428.12413607423|2424.8000488281|0.6|0.4|0.22742|20|9|0.0051733296823658|0.081474644030668|210.5|2025-10-26|-0.29688|2008-10-12|0.33528|2020-08-09
2026-03-22 15:16:13|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
2026-03-22 15:16:16|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|5.7254258650663|32|0.56690297624441|-0.0202|1|2|-0.07962|5.78|-0.25349|20|0.032458833928955|19|33.71|-0.1013|0.03273|-0.037617118336096|0.026472480248086|1.0836092926849|16.96593671379|81.179779532461|0.644|0.407|0.29245|59|27|0.0030384851485149|0.087595787128713|76.019996643066|2007-02-04|-0.57529|2018-11-18|0.8209|2023-12-10
2026-03-22 15:16:18|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-2.1579542055631|11|0.21515140582799||0|0|0.32|1.53|-0.15414|24|-0.15413536563953|24|37.17|0.0536|0.07635|0.036793156944529|-0.041062883977725|111.90234360421|74.497475888776|8.2570086113031|0.75|0.417|0.25537|12|9|-0.001102149122807|0.083344780701754|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2026-03-22 15:16:18|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|20.821432337165|24|0.39452259242527|0.2871|1|2|0.04121|21.98|-0.1172|14|-0.11719655366314|14|38.91|-0.00448|0.06427|-0.038914352621132|-0.095494384355936|79.3786726901|66.850264601191|119.52148054235|0.455|0.364|0.17898|11|2|0.00158044345898|0.066770066518847|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.41015|2025-08-24
2026-03-22 15:16:19|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-7.6991254386966|23|1.3297084668499||0|0|0.46505|3.52|-0.26084|43|-0.26084469517064|43|33.94|-0.09783|0.10352|-0.029614735410847|0.046707054975616|69.214176298763|104.06581912308|0.75738013317919|0.278|0.222|0.39907|18|4|-0.0002596682464455|0.1510317535545|1067.3028564453|2021-04-11|-0.84183|2025-10-19|0.61298|2024-12-22
2026-03-22 15:16:20|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|14.512047186866|27|1.0340819591465|0.043|1|1|0.04299|14.8|-0.10272|33|-0.10271704274761|33|47.06|-0.0151|0.04019|0.061643866564209|0.069432427054046|169.24608843543|158.11050750823|344.18603568028|0.485|0.333|0.22127|33|11|0.0018424762507916|0.066026706776441|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2026-03-22 15:16:22|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
2026-03-22 15:16:23|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|10.908679136693|11|1.3472714481026|-0.1487|1|2|-0.17417|11.19|0.1912|110|0.30316242722712|12|34.73|0.09385|0.16927|0.1943847449263|0.26016186606381|3323.0422949579|3020.6871747247|582.81249117184|0.49|0.347|0.25072|49|15|0.0036161156542056|0.090894918224299|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2026-03-22 15:16:25|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|11.891223292208|18|0.80861543633592|0.0133|1|2|-0.01546|12.1|-0.09426|36|-0.094258815276637|36|36.15|-0.02796|0.01253|-0.056542149486154|-0.028711239165748|66.427791302785|82.590813505887|169.70547247205|0.462|0.385|0.1804|13|5|0.0019173511293634|0.058927987679671|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.20469|2025-04-27
2026-03-22 15:16:26|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|36.218837337696|38|2.4153896761015||0|0|-0.0068|39.44|-0.14802|25|0.15617883316882|76|25.4|0.00798|0.08137|0.052163386142646|0.13762824963122|225.63504729776|555.36937550857|1024.4155741212|0.519|0.308|0.10816|52|16|0.0028901914580265|0.039587518409426|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2026-03-22 15:16:27|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|28.061319167447|2|2.2028936362822|-0.0341|1|1|-0.0341|34.56|1.0648|118|1.0648024518489|118|29.88|-0.05898|0.04845|-0.0048340294878308|0.095719826324998|6.0493959302126|186.87107400039|1382.4000549316|0.673|0.408|0.29946|49|21|0.0047542593856655|0.096984436860068|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2026-03-22 15:16:29|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|-100.9739700689|9|5.2116366311212|-0.0462|-1|1|-0.04623|87.59|-0.10851|26|-0.10850816786325|26|43.77|0.09644|0.16073|0.25606443970714|0.38668018063744|332.07968864346|712.64953880156|396.69382536478|0.538|0.423|0.24154|26|11|0.003377739965096|0.075341064572426|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2026-03-22 15:16:30|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|41.247644360771|15|2.9181919064716||0|0|0.00111|45.26|-0.03161|37|-0.031606969274312|37|32.64|-0.06888|-0.0204|-0.050370132986042|-0.016694323540771|19.295219952418|60.969755580351|266.23528424431|0.578|0.422|0.19104|45|19|0.0016506675657451|0.060432798381659|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2026-03-22 15:16:32|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|29.260544089763|6|2.9470868264769||0|0|0.02332|35.1|-0.27037|19|0.073258778553443|29|28.24|-0.06157|0.01413|-0.046235773811638|0.026802588074071|16.102630024007|94.548370364746|207.07962769457|0.568|0.351|0.26534|37|13|0.0032580380952381|0.090778323809524|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2026-03-22 15:16:33|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|57.539026167379|22|7.2432976471864|0.8046|1|2|0.68927|79.97|-0.34509|8|-0.34508793380997|8|36.54|-0.01268|0.0804|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|17.408245977337|0.477|0.292|0.38809|65|24|0.0038983722871452|0.11989810517529|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2026-03-22 15:16:34|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|37.827463899537|42|3.9739354589475|0.3982|1|1|0.39819|47.79|-0.16942|33|-0.16942148488925|33|37.94|0.05185|0.13787|0.17761604759673|0.37978262660155|252.99309759481|973.37146532489|1316.5289093355|0.51|0.286|0.29993|49|22|0.0037474473684211|0.10221178421053|51.775001525879|2026-02-22|-0.36449|1996-07-07|0.34914|2008-11-02
2026-03-22 15:16:36|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|11.314973270424|38|0.73214686626792|0.1272|1|1|0.12722|12.05|-0.05509|25|-0.055091399461036|25|56.04|0.03434|0.096|-0.077070003195387|-0.12317341456172|19.544602294532|36.279833731492|128.32800585895|0.6|0.28|0.2518|25|12|0.0016951947148818|0.074474853963839|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2026-03-22 15:16:37|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-14.635013883896|1|1.467504602534||1|0|0|9.37|-0.26559|16|-0.26558727871466|16|30.73|-0.02135|0.03781|0.012735328822004|0.053597386315231|53.748443030639|221.3063829363|37.598812501143|0.577|0.346|0.17971|78|32|0.00096060492282019|0.067128869420108|416|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2026-03-22 15:16:39|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
2026-03-22 15:16:40|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|13.827393600878|37|1.1865526290499|0.769|1|1|0.76899|16.77|-0.14103|18|-0.14102566634699|18|36.48|0.02759|0.09093|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|142.72340815118|0.524|0.429|0.23817|21|7|0.0020572693266833|0.080992481296758|24.940000534058|2014-07-27|-0.26309|2025-04-20|0.27096|2020-10-04
2026-03-22 15:16:41|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-18.147438313242|85|1.6924795394727||0|0|0.6184|12.44|-0.15391|23|-0.15390606003243|23|29.21|0.03648|0.11779|0.077744087615472|0.253581807576|34.531549807604|172.00108532016|110.57777404785|0.643|0.393|0.278|28|14|0.002569977827051|0.088608470066519|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2026-03-22 15:16:43|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-8.2049684078217|66|0.54665611686708|0.3901|-1|1|0.39006|6.38|-0.00509|21|-0.0050890854426774|21|39.8|-0.02057|0.06078|-0.097118657198046|-0.097118657198046|64.735183595518|64.735183595518|28.82964462896|0.4|0.4|0.17555|10|4|-0.001375788336933|0.056611274298056|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2026-03-22 15:16:43|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|27.42234568397|26|3.3199691973252|0.3145|1|2|0.25421|32.76|0.1229|60|-0.18141836689648|5|38.21|0.07463|0.16383|0.1318779805385|0.34104543235715|124.88611080924|704.85152054675|216.23761812815|0.545|0.333|0.3323|33|13|0.003211500777605|0.10343635303266|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2026-03-22 15:16:45|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|-23.228338618105|1|2.0894461933193||1|0|0|16.32|-0.06902|10|-0.069024583253045|10|28.54|-0.05061|0.02633|0.019466980527706|0.042283443680875|44.844891755852|183.42717459322|1470.2702238289|0.548|0.417|0.24245|84|31|0.0029359699624531|0.081065089695453|39.305000305176|2024-03-31|-0.34198|2020-03-22|0.48333|1987-05-10
2026-03-22 15:16:47|WEEKLY|02704|1080117|/equities/corepoint-lodging|R2000VALUE|14.965842186889|67|0.32971924560565|1.3639|1|1|1.36391|15.98|||-0.069024583253045|10|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
2026-03-22 15:16:47|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|-16.323651634829|19|2.1953839736436||0|0|0.14234|9.4|-0.1953|8|-0.19530101833792|8|22.24|-0.80164|0.81645|0.90123087732191|1.7033404490804|-1.1214860356127|1090.5824136578|3615.3846012769|0.714|0.476|0.63806|21|10|0.050684412371134|0.23360913402062|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2026-03-22 15:16:49|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
2026-03-22 15:16:50|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|-23.980807418651|46|1.6170214249654|0.2694|-1|1|0.2694|20.34|0.12987|80|0.12987016405056|80|40.88|0.01399|0.17123|0.21292899544861|0.49883140304209|-37.193132484328|463.11093470361|266.92913986961|0.656|0.406|0.28189|32|16|0.0035828529194383|0.10742150036955|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2026-03-22 15:16:51|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|4.3504628483091|29|0.37432760574081|-0.0838|1|1|-0.08382|4.7|-0.18522|28|-0.18521979606713|28|53.62|0.06458|0.09298|0.049973111358221|-0.0042538473508812|138.47822184644|94.192728229287|26.419334274249|0.615|0.462|0.16675|13|7|8.6151724137932E-5|0.059123324137931|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2026-03-22 15:16:52|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|-15.433550703658|2|1.1932669838711||0|0|0.00427|11.65|-0.17779|30|-0.17779338119175|30|42.1|0.01851|0.07263|0.074345282250106|0.13671743915154|233.6932351776|377.64206999948|110.95237731934|0.548|0.357|0.24232|42|19|0.0017459694742792|0.082434075749011|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2026-03-22 15:16:53|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|11.565547417462|20|1.2210843354943||0|0|-0.07455|13.78|-0.03344|55|-0.033444784051376|55|32.81|-0.11963|0.00168|-0.088286530292737|-0.088286530292737|38.614105633529|38.614105633529|66.250001146243|0.429|0.429|0.28222|21|6|0.0017907203389831|0.09195906779661|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2026-03-22 15:16:55|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|161.36373495256|15|3.7645887560488|0.2693|1|2|0.02041|172.45|-0.16596|17|-0.165957711996|17|46.61|0.1807|0.32475|0.38396991500342|0.62822681824045|2764.1107197222|3025.2393356711|2126.3872287129|0.667|0.394|0.22799|33|13|0.0045379381443299|0.091516797680412|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2026-03-22 15:16:56|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|28.287190540907|31|1.6573837531512|0.046|1|1|0.04597|30.26|-0.10546|21|0.18148986577863|87|32.69|-0.01668|0.021|0.054925382000816|0.13928309373766|121.9560847012|146.13547000273|150.92270015127|0.538|0.308|0.17343|13|6|0.0021318241758242|0.064469846153846|33.889999389648|2026-02-08|-0.25504|2020-03-15|0.32763|2020-04-12
2026-03-22 15:16:57|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
2026-03-22 15:16:58|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|-1.1234758407583|94|0.18316013245807||0|0|0.74536|0.769|-0.07362|26|-0.073619635042589|26|15.72|-0.07547|-0.02339|-0.12447917421176|-0.060676985114955|11.86869423562|55.009660441245|7.6899999380112|0.722|0.5|0.20411|18|5|-0.0034572074468085|0.1126585106383|13.920000076294|2021-01-03|-0.2962|2026-02-08|0.41538|2025-08-10
2026-03-22 15:16:58|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|-14.61166836035|21|0.90722283128804||0|0|0.07468|11.4|-0.24694|24|-0.24694381202963|24|38.3|0.06916|0.1234|-0.01130604421843|-0.046200203950376|89.405832618911|79.241522524672|51.93621513571|0.5|0.4|0.27429|10|4|0.00029526054590571|0.086012803970223|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2026-03-22 15:17:00|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-19.642846278599|2|1.6542821500867||0|0|-0.00954|14.82|-0.11406|36|-0.11406152229676|36|43.71|0.15055|0.20139|-0.085945411828189|-0.086884796771695|34.311790143089|54.28105627021|40.054053229255|0.643|0.357|0.355|14|9|0.0023706688417618|0.11620376835237|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2026-03-22 15:17:01|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|2.9376497681133|14|0.26570089477226|-0.1249|1|2|-0.1641|3.26|-0.14783|8|-0.1478260905621|8|36.91|-635.91303|-556.106|0.14126019431657|0.18601182989435|140.97459366362|135.45008491702|350537.64086882|0.636|0.455|0.41047|11|6|22.664328377088|0.11890343675418|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2026-03-22 15:17:02|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|-62.820714720887|1|5.8385714719038||0|0|0|42.26|0.00022|31|0.00021872208220319|31|34.78|0.02139|0.12598|0.033403705547911|0.32166315708586|46.993713476591|181.33898819858|726.11678823146|0.444|0.222|0.29281|18|5|0.0051302076677316|0.092213083067093|66.699996948242|2026-02-15|-0.22111|2023-02-12|0.51985|2020-03-29
2026-03-22 15:17:02|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|45.49908938708|25|6.50030353764|1.2719|1|2|1.01568|62.365|0.04532|45|0.045323073501989|45|50.33|0.24574|0.34972|0.44426502880558|0.62847799835838|477.42828281661|318.31560343444|355.76154726552|0.778|0.444|0.40942|9|6|0.0081782180293501|0.13459186582809|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2026-03-22 15:17:03|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-11.165157904874|20|0.89734013534198||0|0|0.12046|8.47|-0.31943|13|-0.31943460254021|13|38.29|-0.01658|0.04849|0.033657919995536|0.059985873654166|139.50187346592|180.62189884177|140.46434448297|0.71|0.403|0.21122|62|33|0.0014103593815295|0.069909038863351|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2026-03-22 15:17:06|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|45.584860254721|6|2.4180424423825|-0.047|1|1|-0.04705|50.64|-0.01781|57|0.0044247699934943|55|29.86|-0.02162|0.01376|0.0034034965134253|0.038410247558868|77.550067790854|176.39963447122|691.80325412691|0.577|0.324|0.10825|71|26|0.0013500376470588|0.039015698823529|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2026-03-22 15:17:08|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|28.652185769369|31|1.8636378462624|-0.0084|1|1|-0.00845|30.51|0.25681|69|0.25681339822451|69|41.53|-0.00764|0.05701|0.026709891716618|0.10099320789887|88.246214041039|264.56970281293|60.487710268744|0.596|0.34|0.20693|47|23|0.0016461402623612|0.072162336024218|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2026-03-22 15:17:09|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|55.376215821453|29|3.1219456286118|-0.0391|1|1|-0.03906|61.01|-0.13749|37|-0.13748526114147|37|50.22|0.08236|0.18831|0.23097181706322|0.36533251233134|645.27405988919|3370.1865969786|8134.6664428711|0.622|0.486|0.19135|37|14|0.0032221420996819|0.058047746553553|68.014999389648|2024-11-10|-0.31179|2008-10-12|0.47934|1993-07-25
2026-03-22 15:17:11|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|27.726107649407|8|2.2339582917808|0.0741|1|2|0.04603|33.18|-0.10677|45|-0.18623063647142|8|31.98|-0.04832|0.00179|0.003725605749988|0.037271347770329|58.536524701613|114.34709197738|218.1459580668|0.659|0.39|0.18871|41|21|0.0018671471927162|0.066773566009105|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2026-03-22 15:17:12|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
2026-03-22 15:17:13|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
2026-03-22 15:17:14|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
2026-03-22 15:17:15|WEEKLY|02728|24439|/equities/argan|R2000VALUE|321.15959160071|45|50.730138167603|1.6813|1|2|1.51379|473.85|-0.08604|70|-0.086036858127458|70|39.62|0.01652|0.16889|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|7020.0000904225|0.459|0.324|0.29012|37|8|0.0058146622516556|0.087971483443709|492.70001220703|2026-03-22|-0.40692|2001-10-14|1.1|2003-01-05
2026-03-22 15:17:16|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|24.447173996445|38|1.6856545823162|-0.0445|1|1|-0.04449|25.34|-0.23983|25|0.17861268423778|25|46.94|0.13125|0.20209|0.21633942637323|0.35109421353364|582.67903078068|1160.6730153274|299.52718721427|0.441|0.324|0.20527|34|11|0.0024502510716473|0.073886711573791|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2026-03-22 15:17:17|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|-8.2491721297441|1|0.38222397649083||1|0|0|6.82|-0.1299|9|-0.12990445144333|9|48.79|0.04167|0.07426|-0.0049501870108063|-0.073551866512188|85.373892621521|73.127435969677|9.216216448191|0.571|0.286|0.176|14|7|-0.0021498389458272|0.058977628111274|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2026-03-22 15:17:19|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|23.136684313095|38|1.6231570172703|-0.0654|1|1|-0.06537|24.02|-0.28308|13|0.11144850170392|38|32.43|-0.0289|0.0476|0.0063618319171992|0.035645927792981|64.022474242503|114.01420771079|670.9497477558|0.574|0.383|0.14061|47|15|0.0021476617552851|0.05132467648943|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2026-03-22 15:17:20|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
2026-03-22 15:17:21|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|19.912937093272|1|3.7323541878018||-1|0|0|33.82|-0.22714|13|0.1497705571726|31|29.09|-0.04742|0.05155|-0.0082197896200769|0.096284884422249|24.151705836056|179.36485889166|184.90977584431|0.576|0.394|0.30888|33|12|0.0037250520833333|0.10874946875|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2026-03-22 15:17:22|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|11.422229728459|4|1.0297311897997|0.2615|1|2|-0.03552|13.85|-0.27052|48|-0.27052070618026|48|38.04|0.07021|0.22567|0.069785791105423|0.21319184108498|9.6089714476986|74.235722317549|307.77778625488|0.578|0.356|0.3139|45|19|0.0044202798833819|0.11410925364431|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2026-03-22 15:17:23|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|6.3623098058541|7|0.50234673575799|0.004|1|1|0.00396|7.6|-0.21923|13|-0.21923473307475|13|35.87|-0.03028|0.03032|0.037885695940493|-0.0076834208603514|120.3906529626|76.271240613456|37.218412714188|0.565|0.391|0.18855|23|10|0.00039533092659446|0.065531636582431|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2026-03-22 15:17:25|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|9.508239814608|42|0.81772024496848|0.5045|1|2|0.45807|11.65|-0.11389|34|-0.08999997919256|26|30.85|-0.12754|-0.03883|-0.098610235650532|-0.12699375383572|52.710805084921|66.142926304|95.047961604574|0.462|0.231|0.23962|13|4|0.0013526244343891|0.075891357466063|15.31493473053|2021-03-14|-0.30167|2024-08-04|0.23902|2024-11-03
2026-03-22 15:17:26|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|38.107287221049|38|2.6740818127869|0.2277|1|2|0.19899|42.66|0.02383|56|0.023826232097378|56|46.55|-0.06761|0.16154|0.14444098522601|0.53811393759875|-4052.6880592281|3184.7823824965|12188.571592545|0.489|0.298|0.20026|47|16|0.0038791415730337|0.055203788764045|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2026-03-22 15:17:28|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|-36.380871632388|23|2.8412615354929|0.3287|-1|1|0.32869|27.94|0.74782|113|0.74782147745448|113|49.32|0.28985|0.43788|0.016473506192571|0.050651212008323|53.697121865812|87.101716719101|4108.8235647311|0.559|0.353|0.27372|34|17|0.0044635903472631|0.089030029429076|49.650001525879|2025-09-07|-0.4635|2014-11-02|0.71429|2003-07-13
2026-03-22 15:17:29|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|17.14831880137|19|0.28806065385652||0|0|0.32719|18.01|0.21635|31|0.21635247344343|31|24.33|-0.29152|-0.15767|-0.10278023841329|-0.066845012308|65.25042505461|79.0578846|151.85498103065|0.333|0.222|0.28189|9|2|0.003685358649789|0.086492995780591|19.610000610352|2020-12-13|-0.25782|2024-08-04|0.30675|2023-11-05
2026-03-22 15:17:30|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|-7.9585059561842|5|0.71537198351608||0|0|0.03376|6.01|-0.24788|2|-0.24788398477627|2|34.59|-0.00855|0.07307|0.069598322182054|0.091604933171719|159.95535965378|171.33579920983|34.441260550807|0.818|0.455|0.28073|22|12|0.0011596078431373|0.095596078431373|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2026-03-22 15:17:32|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-12.126469384366|4|1.58882316309|0.1921|-1|1|0.19212|6.77|0.90284|43|0.90283696705262|43|24.64|-0.29461|0.10091|0.12884852369226|0.20157229505074|145.89927551847|162.733613263|53.944222135746|0.5|0.357|0.61411|14|4|0.010968563218391|0.19647123563218|33.097499847412|2021-09-26|-0.62763|2024-09-15|1.83086|2021-08-15
2026-03-22 15:17:33|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|110.59254133761|9|14.406511674095||0|0|0.00023|128.58|-0.41715|10|-0.13981432155262|16|34.37|0.12497|0.31153|-0.011168487221568|0.11984911887634|17.678301815647|257.06433221546|1714.4000244141|0.488|0.349|0.3298|43|13|0.0071620188425303|0.11582101615074|171.69999694824|2026-03-01|-0.44203|1999-11-07|1.42424|2001-05-20
2026-03-22 15:17:34|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|-7.7811342792204|57|0.62834021796259|0.3578|-1|1|0.35785|5.85|-0.1355|26|-0.13549748015337|26|37.13|-0.00608|0.05455|-0.032002205029635|-0.060666659833847|64.339524128093|61.209745705894|19.345237926291|0.563|0.375|0.24163|16|7|-0.00083344615384615|0.079089907692308|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2026-03-22 15:17:35|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
2026-03-22 15:17:36|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
2026-03-22 15:17:38|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|168.90219286172|56|20.649832556608|0.4965|1|1|0.49646|177.33|-0.28233|7|0.66895440572052|82|29.14|-0.039|0.07426|0.028423818265769|0.13214450299102|-2.0762490734153|578.47642672662|15420.00047891|0.479|0.315|0.24407|73|23|0.0048172868927589|0.082782937671861|231.60000610352|2026-03-01|-0.52395|2011-05-29|0.72324|2004-10-03
2026-03-22 15:17:39|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|-21.581205465441|34|3.4006102490451||0|0|0.1095|14.11|2.66782|38|2.6678239901401|38|46.17|0.44289|0.60499|1.0388268038063|1.1032562815611|377.37530210393|197.58179558|28.649745495791|0.5|0.333|0.52906|6|2|0.0046395161290323|0.17788658064516|109.172996521|2021-02-14|-0.33323|2025-07-27|0.65827|2025-05-18
2026-03-22 15:17:40|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|19.030366989478|16|1.4582658389342|0.0681|1|1|0.06809|21.02|-0.2151|11|-0.21510157044174|11|38.23|-0.00314|0.04327|-0.012479132766117|0.0092595099824698|76.530020696809|91.899680473206|93.755577101846|0.615|0.462|0.20195|13|8|0.00087208984375|0.067223671875|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.21033|2025-12-07
2026-03-22 15:17:41|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|32.681793318002|7|2.4620248670634|0.03|1|2|-0.03897|39.7|-0.17325|26|0.26503810252974|113|40.95|-0.01487|0.03403|-0.0303437656842|0.04872385686202|35.387928411019|122.91707469011|336.44067899347|0.5|0.275|0.19183|40|13|0.0017388260340633|0.063414197080292|46.716453552246|2024-11-10|-0.29532|2009-03-08|0.32367|2009-03-15
2026-03-22 15:17:42|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|64.480734757847|38|3.9786625186479||0|0|-0.13938|66.81|0.29955|127|0.29955197856803|127|60.96|0.10449|0.1729|0.066350022980582|0.14456161976436|166.88566712581|211.14187221562|578.44152775155|0.522|0.304|0.21716|23|10|0.0024268380820014|0.072537199444058|80.680000305176|2024-12-01|-0.24611|2008-10-26|0.4707|2000-07-02
2026-03-22 15:17:44|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|20.094779226844|13|1.712216032649|-0.0641|1|1|-0.06407|22.79|-0.24744|13|0.25524864560143|92|43.39|-0.05221|0.22522|0.13922314378538|0.40752134817421|35.813479597568|591.74335241829|371.17266141851|0.783|0.435|0.43009|23|12|0.0074935148514851|0.15069302970297|26.579999923706|2025-06-15|-0.70205|2012-11-11|1.225|2010-04-18
2026-03-22 15:17:45|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|65.876124107589|77|7.2722057833384||0|0|1.50054|69.34|-0.59735|9|1.1565217638544|54|29.38|0.00365|0.09587|0.086406329502822|0.1219706262423|266.63785757837|507.6804215442|538.35400405119|0.544|0.38|0.24533|79|28|0.0031599541093033|0.086403420942845|89.51000213623|2026-03-01|-0.38615|2020-03-15|0.65245|1991-02-17
2026-03-22 15:17:47|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|-3.6799371026867|7|0.28873112746816|0.1361|-1|1|0.13608|2.73|-0.14684|22|-0.14684021441664|22|30.67|-0.08524|0.00402|-0.13499070781775|-0.17146969291671|20.573154728395|20.17918522319|7.2800000508626|0.556|0.444|0.27861|18|5|-0.00017304659498208|0.093165716845878|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2026-03-22 15:17:48|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
2026-03-22 15:17:48|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|2.7752698916979|16|0.72368940360492|0.1549|1|2|0.06117|3.99|0.11765|17|0.11764701344975|17|37.78|0.06212|0.21378|0.23771456768522|0.28416742530592|3162.8791347514|1989.577123554|244.78527737478|0.6|0.4|0.36748|45|19|0.0045368221574344|0.11722650145773|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.85629|2025-08-17
2026-03-22 15:17:51|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|45.327432100203|9|3.0845276276687|-0.0485|1|1|-0.04851|48.64|-0.29582|42|0.24393117142243|89|47.32|0.02202|0.1053|0.11524027116448|0.29163481860366|178.98309339264|1049.4368747831|622.79128996175|0.516|0.355|0.20221|31|11|0.0025142915254237|0.07191093559322|55.770000457764|2026-02-08|-0.26043|2008-11-09|0.35979|2010-11-14
2026-03-22 15:17:52|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|41.453333454097|20|4.192228295392|0.5127|1|2|0.37182|46.93|-0.18579|72|-0.16036088856244|6|30.28|-0.10643|-0.02359|-0.086160618337282|0.0058566717306683|18.713729386397|93.644598492499|366.64062192082|0.64|0.36|0.20589|25|11|0.0029261597938144|0.071835670103093|58.560001373291|2026-03-01|-0.23902|2024-02-04|0.19074|2025-11-09
2026-03-22 15:17:53|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|18.452865784715|9|1.4951497660707|-0.0259|1|1|-0.02587|20.71|-0.21194|10|-0.21193609414271|10|42.89|-0.01338|0.06238|-0.056595884460317|-0.15014390742462|81.21906533195|71.8434899|73.51792342344|0.333|0.222|0.25806|9|3|0.0011800507614213|0.096008705583756|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2026-03-22 15:17:53|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|43.498659292161|41|2.3675798044574|0.1779|1|1|0.17788|49|1.15695|127|1.1569506027851|127|34.84|0.04291|0.10253|0.13274854282235|0.21850381138249|577.22122891345|742.31809258218|227.90697674419|0.51|0.306|0.18942|49|16|0.0019291929021179|0.064032049227247|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2026-03-22 15:17:55|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
2026-03-22 15:17:57|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-20.702626939668|1|1.8875421669924||1|0|0|14.88|-0.20513|59|-0.20512816985918|59|39.75|-0.05722|0.07857|0.04963040286205|0.050176498051125|90.766169423569|84.997694065231|152.61538578914|0.5|0.417|0.3313|24|9|0.0032867085953878|0.10689823899371|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2026-03-22 15:17:58|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|19.711218731811|16|1.857534689921|0.118|1|1|0.11801|21.6|-0.24085|8|-0.15858805089005|5|38.53|-1.8514|2.5566|4.2847592752649|7.7080587812481|10892.574527068|6395.8410235451|94.323147341851|0.579|0.316|0.39675|19|9|0.089976465863454|0.11852769745649|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2026-03-22 15:17:59|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-6.5014273360944|1|0.82880911679985||1|0|0|3.62|0.26132|36|0.26132405223211|36|40.45|0.07897|0.18333|0.14728431228895|0.25033561492058|237.57937650945|1123.7492892224|63.066202611606|0.625|0.429|0.36677|56|25|0.004265995584989|0.1319878410596|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2026-03-22 15:18:01|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|-14.687478399549|1|0.61582624126594||1|0|0|12.39|-0.07537|21|-0.07537308238508|21|58.47|0.3153|0.40705|0.30163955361021|0.35411706983077|1599.9725127374|757.59307181399|20.650000572205|0.471|0.324|0.15666|34|8|0.0014421881287726|0.069698355130785|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2026-03-22 15:18:02|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|55.566080611391|32|5.3722080167237||0|0|0.10561|68.05|0.04924|38|0.049239976068103|38|33.47|-0.05681|0.04635|0.067703814787103|0.14013189086256|137.66065226761|161.41921542027|295.8695784859|0.412|0.235|0.24882|17|6|0.0037457|0.082046233333333|75|2026-03-08|-0.46915|2016-10-02|0.33252|2016-11-13
2026-03-22 15:18:04|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-4.7415876031074|181|0.38447624564627||0|0|0.7653|3.72|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|46.500000357628|0.684|0.421|0.24517|38|20|0.00087772209567198|0.078107600607441|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2026-03-22 15:18:06|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|1.3462601017546|2|0.39309663535519|0.1354|1|1|0.13537|2.6|-0.19271|17|-0.19016943001918|19|41.04|-0.051|0.13526|0.043008262169781|0.11483360849349|15.150805815413|50.121414414517|1.4444443914625|0.72|0.32|0.65556|25|16|0.0084081694255112|0.24029730282376|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2026-03-22 15:18:07|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|56.381128488771|39|3.671376859823||0|0|0.11585|60.49|-0.26896|11|0.04683280065961|38|36.47|-0.03996|0.00634|-0.0097631499187802|0.068813777422619|41.129284793573|189.44405865308|836.65285641616|0.574|0.34|0.15227|47|20|0.0019603253424657|0.054100998858448|69.209999084473|2026-02-08|-0.217|2020-03-22|0.24069|2001-04-01
2026-03-22 15:18:08|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
2026-03-22 15:18:09|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
2026-03-22 15:18:11|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|7.3857678051699|7|0.82085742618184|0.201|1|2|0.12033|9.59|0.12205|74|1.1666666666667|103|34.7|-0.00126|0.05832|0.12540136466944|0.21768441350989|237.81166501336|406.86769629873|188.40864175047|0.628|0.349|0.36058|43|22|0.0041794526034713|0.11342517356475|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2026-03-22 15:18:12|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
2026-03-22 15:18:13|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|-4.5488882113324|57|0.44537173129141|0.4785|-1|1|0.47853|4.25|-0.2651|15|-0.26510374153345|15|55.67|0.20121|0.28537|0.29424681104476|0.36756648066128|2413.482783923|1096.2488400238|50|0.633|0.4|0.32253|30|15|0.0020504634994206|0.099886390498262|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.42568|2025-05-11
2026-03-22 15:18:15|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|8.7938409010801|16|0.45371961063037|0.2996|1|1|0.29962|10.15|-0.17977|19|-0.17977045308858|19|35.86|-0.15135|0.02903|0.025138749196665|-0.12797541500239|96.972297124927|65.324084612071|53.280840026408|0.571|0.429|0.4354|7|3|0.001686992481203|0.12790845864662|52.430000305176|2022-01-09|-0.32575|2024-09-22|0.49571|2024-05-12
2026-03-22 15:18:15|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|-345.91467931925|19|47.738227457001|0.253|-1|1|0.25296|186.76|1.37856|25|1.3785588246948|25|35.63|-0.00866|0.1512|0.13814637051973|0.25734622355553|13.479194627418|384.51087013412|4.8072813820446|0.575|0.375|0.43373|40|16|0.0049236174636175|0.145745003465|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2026-03-22 15:18:17|WEEKLY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-1.4501480859954|169|0.46254936199848||0|0|0.99984|0.08|||1.3785588246948|25|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
2026-03-22 15:18:18|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|20.901334596318|29|1.5788706983208|0.2988|1|2|0.23369|24.02|0.27358|128|-0.24551877568719|7|32.65|-0.03762|0.04135|0.031273891500665|0.098043883748558|75.552761710932|266.38870516162|632.10528313619|0.569|0.353|0.25736|51|21|0.003205664500886|0.084766485528647|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2026-03-22 15:18:19|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|-27.376180884217|1|2.4237271139937||1|0|0|18.65|-0.2879|30|-0.2878961726527|30|32.17|-0.03568|0.0638|0.009949851080971|0.054971636130659|36.546425445678|151.59110800445|63.500167128416|0.538|0.404|0.28883|52|19|0.0033961566049014|0.10670139270771|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2026-03-22 15:18:20|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-10.623323861508|157|0.55289123590965|0.2207|-1|1|0.22065|8.83|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|16.452394680377|0.619|0.452|0.16008|42|21|0.00091273286052009|0.060726836879432|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2026-03-22 15:18:22|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|29.387171284366|20|1.899515534232|0.0702|1|1|0.07022|32.16|-0.06727|26|-0.067272741144354|26|53.74|0.03952|0.09605|0.14591520661241|0.31478886622337|219.52989409801|947.21064604784|4729.4116925203|0.558|0.349|0.18242|43|22|0.002362635193133|0.058517995708154|36.439998626709|2026-02-08|-0.19474|1991-06-30|0.26384|1994-05-22
2026-03-22 15:18:25|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|107.13087111409|45|8.5784150662241|0.7739|1|1|0.77387|120.57|0.0481|69|0.04809731199058|69|29.05|-0.00241|0.10013|-0.039812255372752|0.00051944799403073|4.7368474321848|42.826251084701|1258.5595057936|0.531|0.333|0.24361|81|32|0.0033828327075511|0.083365460992908|140.02000427246|2026-03-08|-0.61881|1988-03-27|0.46479|1989-05-07
2026-03-22 15:18:26|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|-26.054626308646|94|1.297388029923||0|0|0.20119|21.9|-0.12857|24|-0.12856695000845|24|37.02|-0.04406|0.04755|0.044655225805044|0.12263253093388|30.317117509411|199.72638208629|358.42879116164|0.614|0.409|0.23876|44|16|0.0023049070847851|0.078737055749129|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2026-03-22 15:18:28|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|54.604249170022|7|3.6735402446673||0|0|-0.17167|56.26|-0.06944|52|0.28971950075743|79|41.65|-0.05428|0.03068|0.0047134710271392|0.087154846967955|63.993437222378|129.76358150484|474.36762183934|0.609|0.348|0.24752|23|10|0.0030993360995851|0.079823112033195|77.190002441406|2024-09-29|-0.2658|2018-10-21|0.49689|2008-11-30
2026-03-22 15:18:29|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|24.666655594873|15|1.5193836397084|-0.0559|1|2|-0.06857|25.81|0.13028|37|0.13028481590551|37|57.14|-0.01059|0.09209|0.20701566012433|0.20701566012433|145.099695|145.099695|92.675041696284|0.286|0.286|0.21895|7|0|0.0014220531400966|0.074253502415459|30.319999694824|2026-02-08|-0.336|2020-03-22|0.34739|2020-03-29
2026-03-22 15:18:30|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
2026-03-22 15:18:32|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|29.377133603501|22|1.8248087651854||0|0|0.05665|30.59|0.0692|37|0.06919598172075|37|47.38|-0.03049|0.04129|0.022575618270833|0.10875620626197|102.59662419249|188.77654018918|203.93333435059|0.483|0.276|0.25585|29|10|0.0020244372759857|0.07360576344086|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2026-03-22 15:18:33|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|6.8447313936548|34|0.64596446781203|0.1445|1|2|0.11731|7.81|-0.05286|27|-0.052860720491461|27|47.91|0.04892|0.09771|0.018908232613907|-0.053999898417736|109.06356845737|79.829434133368|20.82111514864|0.636|0.364|0.2646|11|5|-0.00084421428571428|0.085809357142857|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2026-03-22 15:18:34|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
2026-03-22 15:18:35|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
2026-03-22 15:18:36|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
2026-03-22 15:18:38|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|-118.15739681334|2|10.506218677791|-0.0008|-1|1|-0.0008|87.45|2.83256|136|2.8325610013968|136|31.43|-0.08392|0.1269|0.460920016613|0.6701840361976|161.79875058635|390.25265457392|346.3366215772|0.429|0.357|0.49683|14|3|0.0078230839002268|0.13519272108844|122.19999694824|2025-12-14|-0.31629|2022-05-08|1.04703|2022-07-17
2026-03-22 15:18:39|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|3.9748498042117|26|0.86735504900277|0.5163|1|1|0.51632|5.11|0.28156|51|0.28156317151354|51|38.57|-0.08105|0.00356|0.022413462615131|-0.17581492047374|73.905978154249|44.826300438293|28.772522903487|0.714|0.429|0.58768|7|5|0.003328406779661|0.18548691525424|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.57565|2025-11-23
2026-03-22 15:18:39|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
2026-03-22 15:18:40|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|-45.433923137029|20|5.4088377269754|0.2604|-1|1|0.26042|28.74|0.23443|22|0.2344345989654|22|35.34|0.02779|0.14316|0.10118083780536|0.18853734571164|30.794814173838|244.44237180515|23.949999809265|0.64|0.4|0.42902|50|28|0.0042097480403135|0.14063161254199|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2026-03-22 15:18:41|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|1.2380485132213|21|0.068983846410249|0.0588|1|1|0.05882|1.44|7.50059|80|7.5005898642067|80|41.17|0.30748|0.43096|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|10.076977334251|0.552|0.414|0.35639|29|14|0.0020968698517298|0.11644770181219|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2026-03-22 15:18:43|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|20.694741901537|5|1.0432447006994|-0.0283|1|2|-0.04421|22.27|0.2159|58|0.21589652635538|58|33.66|0.03008|0.07732|0.05389265872022|0.090067306254998|318.53338155199|467.83173376671|160.6782179611|0.585|0.369|0.11156|65|19|0.0010786678832117|0.047693280109489|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2026-03-22 15:18:45|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|-22.492305654748|41|1.9891018531269|0.3368|-1|1|0.3368|15.3|-0.16236|29|-0.16236315643796|29|42.96|0.0042|0.093|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|81.038140205689|0.571|0.393|0.23963|28|14|0.0012469911504425|0.07869136765889|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2026-03-22 15:18:46|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|64.747619472459|37|6.2278918497968||0|0|0.37768|72.48|7.39221|198|7.3922081563441|198|35.24|0.07474|0.16428|0.21891040050555|0.36038487875598|357.49684146524|510.09198850758|10.369544672144|0.522|0.313|0.27904|67|25|0.0016207551105549|0.094190942845223|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2026-03-22 15:18:47|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|32.216504923826|41|2.622832022665|0.7415|1|2|0.64723|38.71|-0.00535|53|0.082635526177743|36|30.93|-0.00134|0.10051|0.034009124138715|0.099449476691164|29.357742327891|125.29905667221|10451.73121288|0.609|0.362|0.25227|69|27|0.0043720515179393|0.088982989880405|41.790000915527|2026-03-22|-0.5875|2000-01-09|0.45238|1991-04-28
2026-03-22 15:18:49|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|21.189100015345|46|1.3810851219818|0.1184|1|2|0.09873|23.37|-0.12992|22|-0.1299230791946|22|33|0.02573|0.07|0.010268484715691|0.045691997865746|96.943597178165|109.01336605201|129.25885474475|0.412|0.235|0.1435|17|6|0.0011605940594059|0.049482887788779|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2026-03-22 15:18:51|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|-14.627916310334|51|0.71537493887668||0|0|-0.04136|12.59|-0.13997|36|-0.13997283529829|36|64.38|0.09313|0.18994|0.040698359932434|0.16018158220965|51.636197326893|118.38096453999|291.43517713672|0.583|0.333|0.19121|24|10|0.0015933228840125|0.056450940438871|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2026-03-22 15:18:52|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
2026-03-22 15:18:54|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|35.214171495256|3|2.284498856599||0|0|-0.03432|40.52|-0.15604|12|0.13356627260644|74|34.71|-0.01873|0.04686|0.00013597353389051|0.064242494743212|42.917324090272|230.50924185049|23835.294136209|0.449|0.333|0.16357|69|19|0.0029523487692949|0.049556662494785|49.394886016846|2021-01-31|-0.21097|2021-02-07|0.31321|2021-01-31
2026-03-22 15:18:55|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|30.514966809882|10|5.072509812077|0.1654|1|1|0.16536|38.76|-0.16172|23|0.16004857401734|65|54.41|0.19377|0.31668|0.25013826287584|0.49440084672788|172.75895887765|363.28092143213|7.4624560068626|0.706|0.412|0.34629|17|9|0.0014370663811563|0.12521064239829|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2026-03-22 15:18:56|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|38.458417529459|139|2.3426449489639|0.6834|1|1|0.68344|41.48|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|345.66666285197|0.615|0.308|0.15314|13|7|0.0024183193277311|0.053261890756302|47.644401550293|2025-12-21|-0.3567|2020-03-22|0.22596|2020-03-29
2026-03-22 15:18:58|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|28.872832294087|6|3.6842966829885||0|0|-0.26273|29.1|0.13294|39|0.13293881188058|39|41.06|0.03741|0.10883|0.12597964376817|0.095366953526603|219.02790189485|155.80585178338|68.10203766257|0.529|0.412|0.24883|17|5|0.0011551778093883|0.083356301564723|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2026-03-22 15:18:59|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|69.336413497701|38|6.0480980736111||0|0|0.23211|83.5|-0.14515|14|0.024046053946761|18|41.59|0.13361|0.1905|0.16756213652363|0.24055841556487|3393.4757157995|2612.5657791389|2220.7446864837|0.667|0.412|0.21623|51|22|0.003544874884152|0.081223368860055|94.095001220703|2026-02-15|-0.40824|1987-10-25|0.88679|1986-08-31
2026-03-22 15:19:01|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-6.4294222913078|2|0.67814069065424||0|0|-0.0446|4.45|-0.4212|37|-0.42119563157566|37|33.7|-0.20544|0.02321|-0.091762786996965|-0.28145323441694|28.622524965502|17.170080963109|27.367772119467|0.5|0.4|0.44673|10|4|0.0025109763313609|0.15125224852071|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2026-03-22 15:19:01|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|18.6147193426|10|0.85958444136053|0.0833|1|2|0.06072|20.44|-0.02176|43|-0.02175562198929|43|45.06|0.00885|0.06489|0.021030482164443|0.078669899647317|127.30679603712|408.32504178203|2197.8495028877|0.679|0.415|0.16734|53|21|0.0021050438047559|0.058284113475177|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2026-03-22 15:19:03|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|30.392178934778|7|2.1151818895904||0|0|-0.12623|31.98|-0.11623|18|-0.11622573181053|18|53.56|0.13184|0.23327|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|276.28509779014|0.436|0.282|0.32797|39|9|0.0027379331742243|0.080164415274463|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2026-03-22 15:19:06|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|1.2774677788337|6|0.222377790507|-0.0831|1|2|-0.11515|1.46|0.4795|57|0.18697527689414|43|35.84|-0.14641|0.1355|0.043052563573879|0.13016635578179|-12.353171672741|91.124031779575|20.263706503913|0.651|0.442|0.42358|43|16|0.0051799611901682|0.14320448900388|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2026-03-22 15:19:07|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|39.811210846406|17|2.8712793272395|0.4822|1|2|0.24709|49.31|-0.51089|29|0.031747603950422|37|35.24|-0.03427|0.07848|-0.011055935209046|0.056948734789227|47.32076440095|140.80644929182|220.82401048709|0.517|0.414|0.15528|29|4|0.001992408477842|0.059935693641618|49.689998626709|2026-02-15|-0.49979|2002-10-06|0.43209|2025-10-26
2026-03-22 15:19:08|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|2.4433665909396|30|0.33289671670335||0|0|0.1583|3|-0.49711|25|-0.35205993646458|8|45.1|0.1311|0.21488|0.17577105226855|0.28545080333975|244.21629589207|469.68129567527|15.646187719953|0.655|0.448|0.33419|29|13|0.0031202767389678|0.12235201944652|20.218999862671|2000-08-27|-0.60686|2024-03-10|1.11326|2008-12-21
2026-03-22 15:19:10|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|39.423300312739|16|2.5525428593124||0|0|-0.04389|42.91|-0.12735|47|0.45186000228019|76|47.73|0.08994|0.13367|0.14877276228947|0.30233997272082|210.23711763033|262.16052529025|178.86619531807|0.636|0.364|0.19551|11|6|0.0021123888888889|0.070061277777778|50.845001220703|2024-12-01|-0.18597|2020-03-15|0.20075|2023-12-10
2026-03-22 15:19:10|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
2026-03-22 15:19:12|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|-55.475620802592|34|3.347903682348||0|0|0.11387|45.42|0.10324|64|0.10324044006138|64|33.5|-0.00353|0.08126|0.059703899867797|0.1338339139613|169.07559921601|698.77340150726|286.0201375417|0.672|0.431|0.18411|58|26|0.0019140384615385|0.063354013157895|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2026-03-22 15:19:13|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
2026-03-22 15:19:14|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|-13.926546832532|23|0.90397216277209|-0|-1|1|0|11.87|0.01905|23|0.019049654440104|23|46.8|-0.00418|0.07513|0.12595721306165|0.21162138895875|355.88314660435|495.83376095601|949.59999084473|0.625|0.4|0.15623|40|16|0.0019195881731785|0.054567333685322|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2026-03-22 15:19:16|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-0.95519162910333|101|0.11868887708303||0|0|0.69489|0.5736|-0.1674|26|-0.16739807352854|26|49.25|-0.00258|0.05768|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|2.7980487521102|0.5|0.4|0.2094|20|5|-0.0019278248847926|0.076581631336405|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2026-03-22 15:19:17|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|121.24886748955|146|9.2916154179055|0.5695|1|2|0.50398|130.32|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|827.42861793155|0.727|0.364|0.18028|11|6|0.0037979475308642|0.045004583333333|152.99499511719|2026-02-15|-0.12146|2019-07-21|0.19784|2019-09-15
2026-03-22 15:19:18|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
2026-03-22 15:19:20|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
2026-03-22 15:19:21|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|41.144139762062|70|4.8419534380774|1.7961|1|2|1.71213|53.89|-0.45568|15|1.0403586699223|37|32.93|-0.12129|0.039|-0.032635257736868|0.021913498807964|14.655386700245|46.515266877283|150.02784559226|0.556|0.333|0.29984|27|12|0.0028917432150313|0.096950334029228|58.685001373291|2026-03-15|-0.58384|2023-03-19|0.45131|2016-03-06
2026-03-22 15:19:22|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|7.3295458257776|31|1.2634848455395|0.8671|1|1|0.86715|10.4|0.32889|57|0.32888889312744|57|34.29|0.02865|0.18668|-0.013785298163063|0.17192146198557|-37.224742441383|164.08358922988|27.154046542296|0.588|0.412|0.41419|17|9|0.0029279445350734|0.13310008156607|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2026-03-22 15:19:22|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|22.59316122021|19|2.4106691974896||0|0|0.31839|26.17|-0.23753|28|-0.2611016416401|7|31.11|-0.09033|0.03978|-0.0068871666433377|0.053490747324054|13.339716397709|112.79519974506|300.8046051728|0.614|0.421|0.23278|57|18|0.0026118481295366|0.080975935231714|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2026-03-22 15:19:25|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|29.317814477548|7|1.9707878457323||0|0|-0.11994|31.33|-0.28104|44|-0.04296797363365|37|32|-0.06564|-0.03097|-0.033234136696286|0.031213253589364|24.616738532509|142.92929991579|670.87793173163|0.612|0.388|0.16213|49|20|0.0019514675984752|0.051809523506989|38.470001220703|2024-11-10|-0.21853|2020-04-05|0.27273|1996-02-18
2026-03-22 15:19:26|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|-26.328089274106|2|2.0889269462638||0|0|-0.07837|20.64|1.38724|29|1.3872369609682|29|46.1|0.10957|0.27995|0.45572880699912|0.45572880699912|225.60425883179|225.60425883179|206.39999389648|0.3|0.3|0.29769|10|0|0.0041258874458874|0.10667006493507|26.85000038147|2026-03-01|-0.28904|2023-04-30|0.31639|2024-01-07
2026-03-22 15:19:27|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|37.521444467855|8|3.022675766243|0.1042|1|2|-0.00651|41.19|-0.03598|77|0.38732468317682|54|33.15|-0.05622|0.01311|0.023529545138462|0.12921940259065|78.966149373479|152.53886025491|367.767663253|0.692|0.462|0.22925|13|5|0.0043760730593607|0.080315570776256|53.270000457764|2024-08-04|-0.224|2024-08-04|0.19991|2020-11-15
2026-03-22 15:19:28|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
2026-03-22 15:19:28|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|23.683793090891|39|1.8780673710664|0.2071|1|2|0.10802|24.72|-0.25903|16|-0.1318378191519|14|31|0.0183|0.08971|0.11782823034051|0.16660758150605|258.10029953016|281.54761698625|208.08080029651|0.65|0.45|0.15679|20|6|0.0021752887537994|0.061592689969605|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2026-03-22 15:19:30|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|-21.703694337515|10|2.3988974936357||0|0|-0.05118|17.56|0.11086|13|0.11085547551654|13|34.75|0.10797|0.25053|0.49925894674792|0.55136235099199|347.50842579648|258.7649769511|77.699111369663|0.5|0.375|0.48403|8|1|0.0049564459930314|0.15839505226481|47.450000762939|2024-08-25|-0.35905|2025-01-12|0.35467|2024-01-28
2026-03-22 15:19:31|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
2026-03-22 15:19:32|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|-44.62845288041|1|4.8734511081468||1|0|0|28.24|0.67018|46|0.67017680938605|46|31.73|-0.08963|0.02359|0.053356574836678|0.10750833966109|128.08789615429|195.77539785225|78.993006352778|0.423|0.346|0.29007|26|6|0.0038793212121212|0.10551437575758|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2026-03-22 15:19:33|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|32.208352690793|32|2.172002163008|0.1872|1|1|0.18721|36.4|-0.2133|29|0.038208722240986|11|36.59|-0.03541|0.02952|-0.0049090811706107|0.066345918415606|20.890405948994|179.03410958054|1775.609871832|0.651|0.381|0.20961|63|36|0.0023523202054795|0.063496755136986|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2026-03-22 15:19:35|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|5.132360214965|14|1.8075466172641|0.965|1|2|0.42324|9.92|-0.83693|8|-0.83692771355669|8|30.44|-0.18104|0.03514|-0.071599917185226|-0.3548378544339|17.903972471385|12.37266264137|5.7977789143341|0.667|0.333|0.53188|9|5|0.00076188153310104|0.17151790940767|347.89999389648|2021-01-03|-0.82479|2024-09-08|0.80103|2025-12-21
2026-03-22 15:19:36|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|-140.36177995694|12|12.42555063945||0|0|-0.06412|104.05|0.25583|54|0.25583382383251|54|36.8|0.06297|0.2184|0.17073013852224|0.24586918203303|1556.4614827119|3656.2822930559|290.96758371239|0.583|0.417|0.35766|60|20|0.0046294006309148|0.11706441640379|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2026-03-22 15:19:37|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|25.192203648288|31|1.6115228664179|0.0429|1|1|0.04293|27.45|-0.00199|35|-0.001985651298094|35|40.28|-0.00727|0.02729|0.028530968777894|0.076858366730748|106.9838082766|200.51121667495|517.92452405805|0.564|0.359|0.16043|39|20|0.0017453154278576|0.054013529044347|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2026-03-22 15:19:39|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|13.625967505589|4|1.133763775017|-0.0564|1|1|-0.05645|15.88|0.09547|58|-0.1698973968281|10|40.56|0.0087|0.08341|0.098052002290197|0.11490962138016|734.50258163922|585.28304537143|1620.4081434054|0.61|0.441|0.2009|59|26|0.0025193823038397|0.069072570951586|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2026-03-22 15:19:41|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|54.848040507086|15|3.4295344085625|0.0415|1|2|0.01398|61.67|0.06947|24|0.069465453667791|24|49.58|0.06094|0.11699|0.19848541364379|0.42182183372236|792.70255038253|1289.4670211985|2408.9843573194|0.515|0.273|0.16904|33|12|0.0026171393939394|0.052003963636364|68.690002441406|2024-12-01|-0.18699|2008-11-23|0.18182|1999-10-24
2026-03-22 15:19:42|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|3.0574712610903|8|0.72847913666557|-0.4036|1|1|-0.40357|3.34|0.13246|86|0.62328377905056|26|50.48|1.78981|2.13342|2.6744827978033|4.2893115184499|10984.856489554|3703.4013633665|47.782546831686|0.714|0.429|0.55038|21|11|0.035819025304592|0.16052989690722|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2026-03-22 15:19:44|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|20.392857059678|87|1.1680597152744||0|0|0.0037|21.68|-0.19734|21|-0.15342935649399|11|51.79|-0.01205|0.03645|-0.020462096281858|0.059349904171677|41.283902596257|124.29471240533|204.91493819956|0.517|0.276|0.19082|29|13|0.0012399118387909|0.053692329974811|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2026-03-22 15:19:45|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|39.073587941455|42|5.334153001716||0|0|0.45039|40.64|-0.05852|39|-0.05852276501823|39|41.05|-0.02791|0.05059|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|338.6666615804|0.526|0.474|0.20807|19|6|0.0027394031668697|0.070743617539586|56.25|2026-02-15|-0.21043|2026-02-15|0.25397|2018-05-13
2026-03-22 15:19:46|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|111.25613168193|38|10.382468286212|0.3131|1|2|0.19714|129.65|-0.23278|14|0.080648982326079|16|35.22|-0.01174|0.03844|0.018970342725682|0.087309036131352|107.84780312816|594.96421989358|1634.9306015514|0.761|0.418|0.14696|67|39|0.0017942302878598|0.047962945348352|149.85499572754|2026-03-15|-0.30817|2008-10-12|0.22913|2008-11-02
2026-03-22 15:19:48|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|24.805747019536|19|4.4692030931954|-0.1734|1|1|-0.17336|32.33|-0.50423|12|1.9909737775791|53|42.31|0.3899|0.64195|0.64748361065331|1.5198875890526|-2194.0630069051|4699.0131549997|355.27473050318|0.769|0.385|0.48511|13|7|0.009548838028169|0.1595501584507|99.410003662109|2024-03-03|-0.35049|2025-08-24|1.27739|2024-03-03
2026-03-22 15:19:49|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-9.7059102080417|111|1.198547134191|0.8915|-1|1|0.89151|8.84|-1.23739|12|-0.61220587936102|14|27.88|-0.18224|-0.03836|-0.1066184500018|-0.021894188401292|-12.157825565953|37.844478475731|0.61346288359388|0.5|0.313|0.47056|16|7|-0.00017082733812949|0.1597273381295|1549|2015-11-29|-0.67322|2024-04-21|0.92174|2020-04-12
2026-03-22 15:19:50|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|28.253288657101|24|2.4248618985507||0|0|0.14084|33.13|-0.26646|11|0.43933000692193|90|35.93|1.23|1.53057|2.1672055443031|3.7137676812943|59.603898547774|281.41419935621|194.08319660463|0.6|0.356|0.51151|45|20|0.021060237804878|0.13342571341463|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2026-03-22 15:19:52|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|467.9497276572|29|67.191376614864||0|0|-0.04101|470.49|-0.1272|11|0.06224768861931|24|31.36|-0.01505|0.05586|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|5227.6665581597|0.492|0.288|0.15355|59|18|0.0033994249201278|0.052526975505857|674.75|2026-01-25|-0.25191|1996-04-21|0.25581|1987-03-15
2026-03-22 15:19:53|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|14.366084522104|20|0.65797187682805|0.203|1|1|0.203|16.06|-0.04134|30|-0.00329871559952|45|34.48|-0.02314|0.02019|-0.047052917290651|-0.025107252496853|54.255419297915|80.340495791656|139.53083533086|0.522|0.348|0.15659|23|10|0.0013082266009852|0.05419104679803|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2026-03-22 15:19:54|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|1.5713636095163|20|0.250378793649|0.0453|1|1|0.04527|2.54|-0.33333|30|-0.33333333333333|30|31.11|-0.0825|0.02951|-0.066010877642625|-0.0040455969199822|15.732779319516|61.624171249105|25.248507513977|0.526|0.368|0.44274|19|11|0.0020192131147541|0.12724519672131|25|2014-09-07|-0.3833|2015-07-26|0.70139|2025-10-19
2026-03-22 15:19:54|WEEKLY|02850|15779|/equities/conns|R2000VALUE|-0.06653316651227|53|0.022144388838267|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|0.068197333333333|0.15355478378378|80.339996337891|2013-12-29|-0.98131|2024-10-20|48|2025-01-19
2026-03-22 15:19:57|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|17.685824044057|38|1.1535378441286|0.0596|1|2|0.01939|19.45|-0.06822|37|-0.06822043911573|37|49.52|0.05586|0.14461|0.21015035122315|0.32379597033417|906.74972168269|1056.9701937796|345.77779134115|0.545|0.333|0.20378|33|11|0.0023589886295631|0.07150262716936|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2026-03-22 15:19:58|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|18.681019266066|38|1.1952767094134|0.0849|1|1|0.08493|19.8|0.04193|40|0.041925362484848|40|33|-0.02259|0.05281|0.023392981314888|0.08412156384919|120.47196304079|204.58919944207|164.31534376476|0.517|0.345|0.15283|29|8|0.001454245472837|0.050248963782696|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2026-03-22 15:19:59|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
2026-03-22 15:20:01|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
2026-03-22 15:20:02|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|2.0778367200635|41|0.46362055923856|0.7994|1|2|0.44186|3.1|-0.09137|29|-0.26492538076914|7|34.29|-0.02483|0.08781|0.029071759405957|0.11960118254472|17.811012145971|139.55394715501|17.222221692403|0.806|0.419|0.34341|31|17|0.0027224750679964|0.1299013961922|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2026-03-22 15:20:04|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|2.9065706099551|19|0.56752881510612|1.8561|1|2|1.03922|4.16|-0.08357|22|-0.083571921703822|22|46.74|0.35694|0.60448|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.41269839756072|0.435|0.304|0.59958|23|7|0.0038506495882891|0.1822967063129|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2026-03-22 15:20:05|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-0.75614660359501|2|0.066648988059399||0|0|-0.10073|0.601|-0.35039|43|-0.35038666784859|43|68.33|0.44767|0.56708|0.48928355693512|0.55992938361533|104.31400501381|91.821667192298|0.025041667123635|0.5|0.417|0.6167|12|5|0.0014534835566382|0.18907523751523|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2026-03-22 15:20:06|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|53.963255965622|83|4.0926287629699|0.2615|1|1|0.26151|60.3|-0.15961|19|-0.15960607153764|19|37.72|0.01421|0.07912|-0.055934532535335|0.10101156539709|6.1175516587782|264.63654835527|3387.6404610265|0.692|0.385|0.26408|39|21|0.0040329169349646|0.08506793947199|67.269996643066|2026-02-15|-0.31515|2000-01-16|0.40426|1998-10-18
2026-03-22 15:20:08|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|-2.9574215333676|51|0.28209458005006||0|0|0.37574|2.11|0.15562|63|0.15561758618385|63|36|-0.03472|0.10033|-0.033409142613109|0.019595727791556|14.437475705312|74.305194496103|2.6104167354914|0.583|0.333|0.38822|36|13|0.0023710549777117|0.13239577265973|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2026-03-22 15:20:09|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|-25.720802161141|54|1.2552674124783|0.2539|-1|1|0.2539|20.79|0.22753|225|0.2275329883077|225|55.19|0.00214|0.06235|0.05628107802299|0.16410064988406|162.61376959625|469.61097404038|1587.0230399717|0.556|0.333|0.23285|36|15|0.0026357254901961|0.065398279411765|33.849998474121|2018-08-05|-0.25|2002-07-28|0.33071|1998-10-25
2026-03-22 15:20:12|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|-19.612049898437|1|2.0540166963907||1|0|0|12.12|0.01481|35|0.014805156569264|35|39.13|0.11938|0.21106|0.17434535959196|0.15386835713051|380.48715496927|191.71196151196|39.737704542817|0.688|0.438|0.37574|16|8|0.0029733706070288|0.12869707667732|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2026-03-22 15:20:12|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|38.063852031268|88|2.4865008631275|0.3047|1|1|0.30467|41.88|-0.06046|70|0.22809296689699|119|47.97|-0.02852|0.08217|-0.038887240000538|0.076073591941747|15.932513948494|157.725464333|701.50758023344|0.667|0.367|0.20355|30|11|0.0023817234600262|0.068991336828309|46.830001831055|2026-01-25|-0.201|2009-02-01|0.7|1997-01-05
2026-03-22 15:20:14|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|11.577376646882|39|0.81131135429727|0.187|1|1|0.18698|12.76|-0.06436|16|-0.11977515247144|33|51.11|0.02972|0.08134|0.040795075916607|0.12266796675707|85.391672668815|136.86658113598|91.666667808518|0.579|0.368|0.2036|19|8|0.00091598612487612|0.061379444995045|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2026-03-22 15:20:15|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
2026-03-22 15:20:16|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|16.109067137501|3|0.92031091601924||0|0|0.02679|18.4|-0.12233|30|-0.12233398743033|30|34.7|-0.00024|0.05932|0.064456263325341|0.11527144175937|274.85703744045|576.16707611785|359.37500058208|0.58|0.391|0.18814|69|29|0.0017231176961603|0.064043722871452|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2026-03-22 15:20:19|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|20.690408900375|39|1.4457683384685|-0.0788|1|1|-0.07884|21.85|-0.28147|12|0.11698632471147|37|47.41|-0.08335|0.18743|0.075444015619775|0.18570455114768|47.706282234262|164.53882062203|140.96774439658|0.656|0.438|0.2191|32|14|0.0026668553054662|0.060775421221865|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2026-03-22 15:20:20|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-1.463242985152|115|0.4494143276886||0|0|0.99776|0.115|-0.64795|13|-0.64794519502823|13|33.54|-0.04584|0.0701|-0.10312526439636|0.04015266273689|4.4145615365285|48.771760487478|0.012962128100075|0.5|0.333|0.35287|24|8|0.13341684439608|0.1498784874864|952.79998779297|2007-07-15|-0.95|2025-06-15|114|2025-06-22
2026-03-22 15:20:21|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|10.922003658958|26|1.1709987612738|0.3041|1|1|0.30407|14.41|-0.30952|87|-0.10028688075287|20|40|-0.06415|0.02054|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|102.78173592664|0.455|0.273|0.37154|11|5|0.0034175483870968|0.1143063655914|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2026-03-22 15:20:21|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|-43.857439491646|14|2.4445586474787|-0.1391|-1|1|-0.13908|39.64|-0.10625|22|0.27631579985202|74|47.59|-0.03974|0.02445|-0.026065704723332|0.037818488474519|52.556987528705|112.75913196462|203.28204815204|0.545|0.409|0.20441|22|8|0.0017005377358491|0.070131179245283|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2026-03-22 15:20:22|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|34.92307348387|38|2.4605771598807|0.0738|1|2|0.03132|37.21|0.23875|26|0.23874505098705|26|30.05|-0.0402|0.07352|0.073639060179875|0.11075013142057|91.491816277163|142.01434497064|294.3828961534|0.541|0.405|0.235|37|9|0.0032506266318538|0.066369791122715|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2026-03-22 15:20:24|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|-19.214303620404|26|1.0764346545757|0.1743|-1|1|0.17428|15.73|0.00435|61|0.0043509836372526|61|47.35|-0.06395|0.03415|-0.020173665868307|0.076814908173735|46.989607366301|124.84441461535|116.51851512768|0.65|0.4|0.2028|20|11|0.0019817798353909|0.089114804526749|27.409999847412|2025-09-28|-0.32819|2021-05-02|0.52217|2021-10-17
2026-03-22 15:20:25|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|20.544057830181|32|1.8258364658818|0.5831|1|1|0.58307|25.44|-0.2202|9|0.7215686159624|162|39.36|0.02163|0.129|0.079559741179483|0.17870230444456|128.92677783435|461.79939525156|743.85964814437|0.622|0.378|0.32872|45|20|0.0038931132075472|0.10125813540511|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2026-03-22 15:20:27|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|10.056158067716|40|1.1302854237658||0|0|1.19099|12.16|0.08559|27|0.085588089550287|27|36.31|-0.04563|0.04754|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|232.50477634924|0.486|0.343|0.32858|35|11|0.0036364961832061|0.10114324427481|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2026-03-22 15:20:28|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|31.238347065698|89|2.3804971325961|0.4444|1|2|0.32774|32.45|-0.13816|10|-0.13816372414652|10|30.18|-0.01342|0.05204|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|1257.7520047492|0.633|0.408|0.18334|49|15|0.0032673005743459|0.068019904275686|38.599998474121|2026-02-22|-0.31818|1995-07-23|0.6|1995-08-13
2026-03-22 15:20:30|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|-90.552160489121|18|5.7857202647656|0.0633|-1|1|0.06335|74.67|0.17912|34|0.17911552286686|34|36.68|0.08241|0.22469|0.19044438886884|0.31574873011357|35.514597816464|180.9573044897|24.40196018593|0.559|0.382|0.37396|34|12|0.003711582278481|0.12578851265823|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2026-03-22 15:20:31|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|5.1131110801992|16|0.59123734097898|0.2293|1|2|0.16952|6.83|0.14244|134|0.26773054337371|35|33.29|-0.01505|0.09333|0.072840235383491|0.1427073257137|125.57533289872|453.7561194731|2529.6295008541|0.477|0.338|0.27473|65|23|0.0038887838458008|0.089571161083066|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2026-03-22 15:20:33|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|4.6394449813366|31|0.45807287368536|0.7798|1|2|0.72131|5.25|-0.37629|19|-0.37628865852684|19|37.31|-0.03712|0.05762|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|29.037610742002|0.487|0.308|0.27307|39|13|0.0011913804713805|0.083385097643098|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2026-03-22 15:20:35|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-4.2062957394939|14|0.38938868370119|0.0487|-1|1|0.0487|2.93|-0.25061|16|-0.25060831541327|16|38.79|0.13559|0.36502|0.56498482907872|0.83415389069219|412.94819376136|1045.3802423095|56.130271734161|0.558|0.385|0.28733|52|24|0.0026693743842365|0.10270297044335|44.889999389648|2015-03-01|-0.37306|2024-11-24|1.32653|1991-04-07
2026-03-22 15:20:37|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
2026-03-22 15:20:37|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
2026-03-22 15:20:39|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
2026-03-22 15:20:39|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|22.813998806391|11|2.3573066324862|0.0918|1|2|0.00357|25.3|-0.42594|46|-0.4259369306415|46|37.86|-0.02039|0.07923|0.048916526690071|0.15291487359002|8.858183600364|228.43445196471|129.74358583108|0.628|0.395|0.3096|43|20|0.0029244139194139|0.10207156898657|61.540000915527|2024-11-17|-0.49085|2024-12-15|0.59606|2009-05-10
2026-03-22 15:20:41|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-14.081082341637|13|1.2703607869036|0.1819|-1|1|0.18189|10.21|0.45564|45|0.45564387358013|45|10.46|0.03761|0.10687|0.075251769235118|0.16484270145174|479.95739464306|8186.1655671099|928.18180153192|0.574|0.361|0.11684|122|14|0.0042709316770186|0.089219479813665|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.61739|2025-02-16
2026-03-22 15:20:42|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
2026-03-22 15:20:43|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|109.56427273244|137|11.188577383456|1.9129|1|1|1.91285|140.72|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|721.64103190104|0.694|0.367|0.21846|49|29|0.0023631293817718|0.061401485022307|148.9700012207|2026-03-15|-0.168|2008-10-26|0.3219|1999-05-02
2026-03-22 15:20:45|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|-24.482828661055|63|1.8325315423843|0.3898|-1|1|0.38982|19.66|0.5096|58|0.50959927209056|58|27.17|0.02561|0.09544|0.09932260714031|0.18101292494661|277.31222641161|643.00760614371|203.37229978068|0.5|0.389|0.19691|36|10|0.0027285769230769|0.071978076923077|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2026-03-22 15:20:46|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
2026-03-22 15:20:47|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|46.748772991523|38|3.5934900115641||0|0|-0.03521|51.52|-0.13429|37|-0.13428932078825|37|54.24|0.01496|0.07|-0.048438081305336|-0.066433760521135|51.756572137051|68.312560925275|286.22222476535|0.571|0.238|0.15809|21|9|0.0016138945578231|0.049743205782313|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2026-03-22 15:20:48|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|-14.17486141186|7|2.2491037781405|0.2187|-1|1|0.21872|7.43|-0.18648|5|-0.1864841257274|5|31|-0.36435|-0.20295|-0.18859180990452|-0.31635661225712|3.871658256889|30.88302885897|1.673423384761|0.5|0.3|0.64772|10|4|-0.0038423101265823|0.19442471518987|764.59997558594|2020-06-28|-0.3692|2020-03-22|1.23762|2024-12-01
2026-03-22 15:20:48|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|-4.469791293213|54|0.37759515712791||0|0|0.29126|3.65|-0.29063|29|-0.2906336180432|29|40.41|0.07638|0.18977|0.18860662039206|0.23804657207898|1853.9862340324|1459.7969628111|341.12148751795|0.569|0.397|0.27475|58|21|0.0029670087609512|0.091401568627451|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2026-03-22 15:20:51|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|25.224570630941|7|1.4593863167986|-0.0363|1|2|-0.1043|26.88|-0.16892|38|-0.16892141772559|38|41.73|-0.09441|-0.0282|-0.047376963675186|0.0084325947873526|35.067404461056|86.409942764572|383.99998801095|0.485|0.242|0.18894|33|12|0.0018537382501808|0.057730932754881|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2026-03-22 15:20:52|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|4.2948092398795|32|0.71998099370553||0|0|-0.09216|4.63|0.1246|51|0.12460059176555|51|37.8|-0.16265|-0.01576|-0.10612814824257|0.0020704555678236|-0.094599300751637|13.45870442187|110.7655575259|0.644|0.373|0.32495|59|30|0.0028326890756303|0.10574385227775|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2026-03-22 15:20:54|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|25.303054212282|36|8.9556486213374|23.5656|1|2|21.22951|54.24|-0.02034|8|-0.02033969571084|8|38.3|0.04804|0.26889|0.25307448571249|0.58414168783288|39.737206081689|2076.5797575457|498.52942194803|0.622|0.351|0.41499|37|13|0.006791694214876|0.14678938705234|60.740001678467|2026-03-22|-0.43407|2002-10-13|1.52324|2000-02-06
2026-03-22 15:20:56|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|1.7738081640423|2|0.4837306199332|0.7028|1|2|0.37175|3.69|0.61183|104|-0.22573611280688|20|38.05|0.04417|0.1456|0.20638405601523|0.14398356393853|353.11941533425|176.99986525034|30.42044536197|0.474|0.368|0.31717|19|5|0.0021567127071823|0.10965372928177|18.35938835144|2018-09-09|-0.4092|2025-03-16|0.80537|2026-03-15
2026-03-22 15:20:57|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|-9.1012952136334|60|1.2787484264154||0|0|0.77813|4.97|1.45345|10|1.4534500917585|10|35.42|0.00685|0.15556|0.10729341532529|0.15558791791911|128.63019464055|194.38503006628|1.331122816686|0.597|0.387|0.39407|62|26|0.0037096097560976|0.13648073170732|6920|1997-09-28|-0.49532|2025-01-12|1.78354|2024-11-24
2026-03-22 15:20:59|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|52.105081365098|87|3.5489660126301||0|0|0.31161|59.56|-0.27843|20|-0.11014395247143|30|55|0.0179|0.06502|0.071220176383536|0.24665510311089|111.96067234903|239.27299355726|518.36381688191|0.533|0.333|0.16466|15|6|0.0024115148188804|0.053368902305159|64.169998168945|2026-01-25|-0.26091|2020-03-15|0.18239|2020-04-12
2026-03-22 15:21:00|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|41.076966600197|116|2.7224096308419|0.6967|1|2|0.58434|48.75|-0.1647|64|-0.16470475955526|64|26.74|-0.08314|-0.0071|-0.045995098954811|-0.018418869358554|39.876095464113|67.474545261557|363.53467975175|0.556|0.407|0.13873|27|9|0.002439761051374|0.052672174432497|51.319999694824|2025-09-21|-0.29354|2005-11-20|0.17192|2005-06-12
2026-03-22 15:21:01|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|-13.702252366509|1|0.76575071890012||1|0|0|10.84|0.00278|8|0.0027751833308676|8|38.94|-0.05819|0.00104|-0.032488997884173|0.012021868069511|58.071731652724|86.353771671352|83.513101193225|0.563|0.375|0.18601|16|6|0.00073131621187801|0.063381171749599|14.655544281006|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2026-03-22 15:21:01|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|6.5255957032742|10|0.95207417678207||0|0|-0.15037|8.08|0.21159|16|0.21159209481822|16|31.33|-0.2069|-0.09368|-0.1517153093207|-0.12396114066619|15.290622850336|60.486237556852|52.129031765845|0.667|0.333|0.32479|9|5|-9.0790378006872E-5|0.10725697594502|36.619899749756|2021-07-04|-0.18439|2025-09-07|0.34862|2024-12-08
2026-03-22 15:21:02|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
2026-03-22 15:21:04|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|60.893867799546|31|5.9442561274723|0.3943|1|1|0.3943|67.08|-0.29133|33|-0.53403599785927|22|54.29|0.21014|0.29939|0.036554678440116|0.0010665015771816|75.677389194984|66.25360847832|40.312502579047|0.412|0.235|0.33916|17|6|0.0020084679958027|0.10942466946485|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2026-03-22 15:21:05|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|3.8053945842631|71|0.22235408090388|0.1913|1|2|0.14493|3.95|0.77955|141|0.44159975576778|64|20.95|-0.00305|0.08456|0.061388072140606|0.083975981296789|120.18386619425|158.19926925255|40.169473829993|0.55|0.35|0.1064|20|5|-0.00020680981595092|0.060088609406953|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2026-03-22 15:21:06|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-35.346730234377|149|1.5843948522904||0|0|0.37113|30.5|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|623.72189842042|0.607|0.393|0.1457|28|12|0.0016716133004926|0.050014950738916|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2026-03-22 15:21:07|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|17.254842617247|17|0.87033015814779||0|0|0.01438|18.34|-0.04055|39|-0.040547932664009|39|38.61|0.03109|0.08104|0.081078288724549|0.17600862571382|309.80586530964|869.56252206043|1002.1857771856|0.593|0.356|0.15772|59|27|0.0020996294681779|0.056693217088056|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2026-03-22 15:21:09|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|59.924755607158|55|7.7980191599959|2.0827|1|2|1.60736|63.75|-0.14064|26|-0.14064224109244|26|47.57|0.12428|0.27626|0.27465798731963|0.56617092423092|72.297377028271|2222.5431114|31874.999525026|0.592|0.367|0.32688|49|19|0.0054345828092243|0.11215412578616|83.959999084473|2026-03-08|-0.49898|2020-03-22|0.67689|2020-06-07
2026-03-22 15:21:12|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-6.6232218002582|97|0.82905649111582||0|0|0.69984|4.76|-0.40383|10|-0.40383460247306|10|42.75|-0.00613|0.05321|-0.4039898283194|-0.4039898283194|35.52278945|35.52278945|0.74027997338753|0.5|0.5|0.43932|4|2|-0.013017677902622|0.15287539325843|861.40002441406|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2026-03-22 15:21:13|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|11.649896527819|47|1.1147275381852|0.7866|1|1|0.78656|13.56|-0.30518|43|-0.30517713915381|43|38.47|-0.07966|0.05516|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|989.78104908177|0.553|0.362|0.38757|47|18|0.004392950377562|0.11283135382956|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2026-03-22 15:21:15|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
2026-03-22 15:21:15|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
2026-03-22 15:21:16|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.023657162706898|16|0.0015727375827532|-0.2|1|1|-0.2|0.024|-0.30435|6|0.12855877917467|33|87.67|-0.01853|0.03786|-0.30434779439764|0|69.565|100|0.18113207704619|0.333|0|0.65774|3|2|-0.0054279856115108|0.23006388489209|36.490001678467|2020-11-22|-0.47368|2023-11-19|1.43243|2024-08-25
2026-03-22 15:21:18|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
2026-03-22 15:21:19|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|11.814457773309|76|0.47018071044116|0.3527|1|1|0.35271|13.5|-0.10155|12|-0.027068241866789|33|51.56|0.12194|0.1942|0.28187631679531|0.40210360496312|376.98250303723|253.10371348647|213.27014475059|0.667|0.333|0.20531|9|6|0.0024697773654917|0.067085194805195|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2026-03-22 15:21:19|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|34.984593948644|36|2.3446681796218||0|0|-0.00098|40.96|-0.31368|15|0.23457271506166|89|35.89|0.00383|0.03755|0.036323424625014|0.12508430289744|106.7207890206|150.78070765632|227.17691361382|0.667|0.444|0.21774|9|6|0.0033317318435754|0.071752541899441|44|2026-02-08|-0.17197|2020-04-19|0.27539|2020-04-12
2026-03-22 15:21:20|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|-28.396426962941|3|1.9621422446862||0|0|0.0339|22.23|0.63627|94|0.63626668294271|94|50.97|0.04894|0.12245|0.14221061977268|0.20200454590756|844.34867635771|1118.2015109003|2330.852415482|0.583|0.444|0.19207|36|15|0.0027086826347305|0.065467044093631|30.819999694824|2026-01-25|-0.26853|2020-03-22|0.23147|2020-06-07
2026-03-22 15:21:21|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|31.924063882809|23|4.1048860358952|0.9324|1|2|0.83578|41.25|-0.00045|40|-0.43247002775789|9|33.13|-0.13023|0.05003|-0.13938574194436|0.10548297322845|7.5209390686249|46.3556914916|13.761467889908|0.467|0.2|0.57597|15|7|0.0057209055876686|0.17345969171484|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2026-03-22 15:21:23|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|3.846896923274|7|0.38671770470334||0|0|0.15476|4.85|0.07285|70|0.038990841992686|34|51.39|0.22748|0.47434|0.37284304713437|0.75175060054492|130.19637944905|1904.12864828|96.999998092651|0.774|0.419|0.39994|31|17|0.0045136085053158|0.13367026266417|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2026-03-22 15:21:25|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|1.2627256687029|41|0.21868905192645|1.0275|1|2|0.78902|1.45|0.20769|66|0.20769239233797|66|38.58|-0.109|0.16661|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|42.772861439918|0.622|0.4|0.51034|45|18|0.0056413682432432|0.15901535472973|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2026-03-22 15:21:26|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
2026-03-22 15:21:27|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-2.1354495877395|3|0.45549488050849||0|0|-0.35961|1.09|0.58352|68|-0.18773238055717|18|40.44|0.05477|0.13575|0.17676937231226|0.19272088335818|133.01779236031|127.59373276378|10.11225535609|0.5|0.389|0.31863|18|6|-0.00016782191780822|0.1000007260274|72.01000213623|2015-08-09|-0.41482|2026-03-08|0.76318|2026-03-22
2026-03-22 15:21:28|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|10.637693902929|16|0.96576864816096|0.2533|1|1|0.25332|14.15|0.00704|48|0.13586409845958|35|45.62|0.03191|0.14529|0.025315170301517|0.045661935956501|110.20166201405|116.18633969178|58.884724153978|0.538|0.385|0.22624|13|5|0.0011096710526316|0.081702236842105|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2026-03-22 15:21:30|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|34.016596118548|15|2.5153362360991|0.1701|1|1|0.17005|37.43|-0.11463|37|0.10285997017914|37|32.17|-0.02009|0.0597|0.029077569060461|0.10478676489304|110.07038479952|142.90630496488|282.47991457704|0.5|0.333|0.20417|12|4|0.0038883|0.08049195|42.654998779297|2026-02-15|-0.24744|2020-03-15|0.18491|2018-08-05
2026-03-22 15:21:31|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|5.9141149583675|23|0.40938596079063|0.267|1|2|0.01101|6.43|-0.38307|25|-0.38307208336943|25|54.57|0.09633|0.30091|-0.1200087478334|-0.1200087478334|60.177990229696|60.177990229696|3.6143901343134|0.429|0.429|0.49877|7|3|-0.0018714603960396|0.15485415841584|363.26800537109|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2026-03-22 15:21:31|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
2026-03-22 15:21:32|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|32.109091646548|35|2.205158655621|0.0061|1|1|0.00608|34.76|-0.01677|28|0.65522563442663|77|27.91|-0.01736|0.02998|0.020618500213981|0.035357883652589|97.424792643818|129.24021754975|330.41822061786|0.511|0.311|0.1327|45|16|0.0019085503875969|0.053672263565891|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2026-03-22 15:21:33|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
2026-03-22 15:21:35|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
2026-03-22 15:21:35|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|5.1762948910696|35|0.4216803424047||0|0|0.42689|6.05|0.30769|75|0.30769233288447|75|52.65|0.23591|0.30741|0.2674437638989|0.42753371352498|355.71309877377|568.2593607486|32.010583665849|0.588|0.412|0.32334|17|8|0.0023424650161464|0.11693782561895|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2026-03-22 15:21:36|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|28.390050077679|38|1.9500778404029|0.0301|1|1|0.03011|31.13|0.07098|35|0.070978604450411|35|26.62|0.04014|0.08532|0.065080757432251|0.15047733281624|146.90833400195|423.17987598477|507.83031940621|0.679|0.415|0.11335|53|24|0.0023083563535912|0.048041125690608|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2026-03-22 15:21:38|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|6.316176841514|7|0.49322556805225|-0.0308|1|2|-0.05315|6.77|-0.05042|45|-0.092987826041952|24|37.67|0.28468|0.39944|0.71101549715503|1.4811912542786|1709.6195190069|3060.0550298356|644.761932226|0.519|0.259|0.28797|27|10|0.0062019550342131|0.10210335288368|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2026-03-22 15:21:39|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|5.8921520385383|25|1.1329473077429||0|0|-0.15466|7.16|0.29417|61|-0.31106253352992|29|38.12|0.03073|0.11635|0.094089016087753|0.055774306738587|103.34283690552|54.544306380224|1.5464362521408|0.52|0.36|0.33479|25|11|-0.00047954964176049|0.11892121801433|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2026-03-22 15:21:41|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|-14.003163566942|18|1.2360544968828||0|0|0.09844|10.12|-0.17219|21|-0.17219098052086|21|36.66|-0.04564|0.10974|0.12427680698715|0.14258476087844|127.65004352336|160.08773032879|252.99999713898|0.48|0.38|0.31823|50|12|0.003405572972973|0.10953382162162|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2026-03-22 15:21:42|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|2.2138142134497|29|0.28620104198611|-0.1749|1|2|-0.21477|2.34|-0.16863|33|-0.086021509970684|38|32.47|-0.06374|-0.01441|-0.033891494648283|-0.097484343591172|40.403254690216|38.408866058149|11.18546800017|0.737|0.421|0.29749|19|13|-6.2852713178295E-5|0.10103362790698|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2026-03-22 15:21:43|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0052838733927167|249|0.0098429128433394||0|0|1|0.0001|-0.54946|10|-0.5494601507193|10|27.71|-0.26178|-0.08441|-0.068310705043604|-0.19218036562856|33.37270721651|22.454846947602|4.5413260152544E-5|0.5|0.357|0.46444|14|5|1.2560983490566|0.3833872327044|780.20001220703|2015-08-16|-0.99963|2024-09-15|99|2023-11-19
2026-03-22 15:21:44|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|74.617077721847|38|5.2677357569867|0.445|1|2|0.36022|87.19|-0.04064|25|-0.040644501898744|25|24.77|-0.12452|-0.06792|-0.11693013077844|-0.10747216401681|41.513219969875|63.044099392708|173.51244266947|0.538|0.308|0.16686|13|6|0.0022812534818942|0.06068061281337|93.89990234375|2026-02-08|-0.20367|2020-04-19|0.17394|2020-04-12
2026-03-22 15:21:44|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-51.285852954071|3|4.2494508575338|0.0587|-1|1|0.05866|37.07|-0.01377|29|-0.013774085471|29|40.42|0.07304|0.1846|0.078343127291556|0.083491418451029|66.040851821119|123.91305990467|39.312378712357|0.684|0.395|0.32028|38|20|0.0031601625487646|0.10668853055917|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2026-03-22 15:21:47|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|0.40638976093902|2|0.12287008167381||0|0|-0.00465|0.8131|0.88278|122|-0.47838321504607|13|35.33|-0.22047|0.15565|0.045114533498768|0.041164474996596|8.696626065098|23.446397166103|0.19928921087115|0.578|0.4|0.50986|45|19|0.0059269893148963|0.18177737900691|1024|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2026-03-22 15:21:48|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
2026-03-22 15:21:48|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|39.870516423363|16|3.6474814978771|0.2935|1|1|0.29351|47.86|0.63948|76|0.6394751239753|76|38.4|0.03528|0.16482|0.081251048330912|0.20214237887297|104.05395623762|544.60642655153|308.77419748614|0.488|0.326|0.34581|43|13|0.0037388715486195|0.11574717887155|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2026-03-22 15:21:50|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-2.297202017106|24|0.36087052048381||0|0|0.21992|1.88|-0.15234|29|-0.15234188332037|29|35.17|-0.1048|0.00543|-0.052990414497843|-0.045188938205115|61.021093361119|75.714717764325|19.183673047364|0.5|0.333|0.34295|12|4|0.00022337078651686|0.11378442696629|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2026-03-22 15:21:50|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|1.9348970671828|11|0.50993434520777|0.0847|1|1|0.08469|3.33|0.50162|82|0.4095483339367|79|37.81|-0.02582|0.08414|0.066445305651225|-0.030539975107036|154.51249675888|62.289223340391|12.379182048063|0.667|0.381|0.34244|21|10|0.00059654228855721|0.10614427860697|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2026-03-22 15:21:52|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|-44.109396194553|54|2.0931320902824||0|0|-0.00762|37.04|0.08591|65|0.085906273930592|65|55.08|0.05306|0.26282|0.20090812515991|0.28622823200822|257.13544420435|244.94288592034|364.5669436202|0.5|0.333|0.16394|12|2|0.0028393137254902|0.053244327731092|49.150001525879|2024-11-17|-0.50318|2016-05-08|0.41641|2020-04-12
2026-03-22 15:21:53|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|-8.1144374432088|1|0.97981249696418||1|0|0|4.02|-0.45749|68|-0.45748986994508|68|39.25|-0.10856|-0.01138|-0.098599976554979|0.0012586843984375|2.8505092530062|38.467884739745|31.52941161511|0.525|0.35|0.32738|40|16|0.0023093821656051|0.10876959235669|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2026-03-22 15:21:55|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|14.839069201469|88|0.97860567946919|0.0776|1|1|0.07765|15.475|-0.15806|14|0.036789262456513|39|40.1|-0.01125|0.0736|0.0018295923741361|0.11606409034159|43.182497761207|178.49163152126|150.97561347775|0.667|0.381|0.19914|21|11|0.0023527664155005|0.069344886975242|18.110000610352|2025-12-21|-0.31579|2011-06-12|0.42045|2011-09-25
2026-03-22 15:21:56|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
2026-03-22 15:21:56|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|16.556987417242|29|3.000495291347|-0.1354|1|1|-0.1354|16.73|0.36256|58|-0.032110125991165|16|33.55|-0.02132|0.09338|0.39388433531107|0.40954687390223|244.13777368781|179.1757968|9.4921983218362|0.273|0.182|0.42555|11|3|0.0016683123425693|0.16053763224181|261|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2026-03-22 15:21:58|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-4.6846343446128|172|0.55142812491631|0.9498|-1|1|0.94983|2.97|-0.44256|18|-0.44256118207055|18|33.53|-0.03372|0.02256|-0.1180337002192|-0.054936547087532|1.4869567132683|29.787034439934|0.054923677913159|0.633|0.433|0.31861|30|16|-0.0016322939677145|0.11975261682243|10457.453125|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2026-03-22 15:21:58|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|19.602771167012|59|2.0235045982459|0.0596|1|1|0.05959|25.07|0.19496|34|-0.10997382108077|17|43.73|0.34877|0.55059|0.37496017783745|0.53099806733984|853.36568453423|2912.2606910899|263.89473362973|0.533|0.356|0.39715|45|16|0.010306569595262|0.13552701382034|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2026-03-22 15:22:00|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|21.24808777201|36|2.3399022115914|0.6865|1|2|0.34523|26.38|-0.56755|15|-0.17207144188428|19|31.49|0.01306|0.09413|0.0091682684597392|0.066538270562728|28.419786452113|212.08093137321|4324.5899249392|0.56|0.373|0.20268|75|33|0.0029499541093033|0.06774521902378|29.60359954834|2026-03-08|-0.25321|2000-12-24|0.37582|1998-12-27
2026-03-22 15:22:02|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
2026-03-22 15:22:02|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
2026-03-22 15:22:05|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|10.23250578523|46|0.96532345172086|0.4734|1|2|0.45754|11.5|-0.18397|9|-0.18396515670203|9|36.16|0.02546|0.09113|0.054280832165366|0.1010381965732|121.97086425233|240.28237414598|100|0.651|0.419|0.24419|43|19|0.00209181875|0.0844488875|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2026-03-22 15:22:06|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
2026-03-22 15:22:07|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
2026-03-22 15:22:07|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|11.68791210757|64|3.5589533196906|1.2043|1|2|0.9677|14.01|-0.6036|3|-0.41538415465395|10|30.05|0.05684|0.42317|0.66894206855553|1.0800440075203|0|95.484897518711|12.241998499349|0.512|0.349|0.51065|43|18|0.012710088560886|0.17519122509225|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2026-03-22 15:22:08|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|415.29618617156|8|57.071288091257|0.1632|1|1|0.16324|516|-0.57274|10|0.072637287314135|13|35.67|-0.05078|0.11498|0.14976671892024|0.35092316862772|20.845876869113|1754.3154610569|20640|0.582|0.388|0.30629|67|30|0.0048287859824781|0.10011982060909|612.5|2026-02-15|-0.29081|2008-10-26|0.824|1989-01-08
2026-03-22 15:22:11|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|3.1274198621748|24|1.0491934110642|0.8711|1|1|0.87115|6.68|-0.16667|18|-0.16666666666667|18|35.73|-0.16061|-0.02527|-0.24673159316815|-0.26874530508633|15.114771771936|17.507322459212|1.9845513093319|0.545|0.455|0.56308|11|5|0.00058497596153846|0.17407105769231|572.40002441406|2019-03-03|-0.85725|2024-12-15|0.84722|2025-07-13
2026-03-22 15:22:11|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|-16.014077494613|51|0.67135916487114|0.1492|-1|1|0.14915|13.52|-0.14015|48|-0.14015147527434|48|41.91|0.00645|0.10742|0.10301690722614|0.2249668907009|336.87747442261|1927.9065857011|795.29412226693|0.554|0.357|0.19961|56|22|0.0025125365039633|0.065510317062996|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2026-03-22 15:22:13|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|17.404316241941|54|1.0709660570397|0.2684|1|1|0.26845|18.05|-0.0977|22|-0.097697112769293|22|43.43|-0.02782|0.00342|0.0083448400850044|-0.052338719697831|99.698618878825|83.752199999013|106.80473162419|0.571|0.429|0.16573|7|5|0.00086971988795518|0.053974901960784|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2026-03-22 15:22:14|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|-3.0422872696094|92|0.24499857289777||0|0|0.53682|2.39|0.64015|66|-0.095529292978212|60|39.92|0.18624|0.29541|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|9.1291064822168|0.5|0.25|0.4544|12|5|0.001614350877193|0.14113315789474|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2026-03-22 15:22:15|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|11.881847764314|42|2.3716496791405|0.4799|1|1|0.47987|13.23|0.49348|59|0.58384586936295|19|42.4|-0.39268|0.50202|0.063651440800645|0.86012819629078|-38669.541958194|3877.2341668454|34.63350596336|0.72|0.44|0.54943|25|10|0.012259019073569|0.1638063760218|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2026-03-22 15:22:17|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|1.5775334639335|9|0.33758594206913|-0.1406|1|1|-0.14056|2.14|1.7931|22|1.7931035459238|22|41.29|0.31814|0.52063|0.36914474924809|0.36914474924809|120.48197592905|120.48197592905|4.467640995268|0.429|0.429|0.57847|7|2|-0.00076097643097643|0.18214414141414|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2026-03-22 15:22:18|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
2026-03-22 15:22:18|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|-20.124060956169|5|1.0582183860327|0.0299|-1|1|0.0299|16.87|-0.14587|10|-0.14587431884423|10|46.18|-0.07905|-0.02297|-0.072722676076691|-0.032242664610199|18.389104917225|51.462389208583|208.78714107086|0.643|0.429|0.18672|28|15|0.0013652891287587|0.06028600616808|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2026-03-22 15:22:19|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|-2.8588822573257|8|0.37661837442183|-0.0286|-1|1|-0.02857|1.8|-0.44795|5|-0.44794954010035|5|27.2|0.28191|0.57205|0.044039421428167|0.5160593977608|396.59898815165|1006.6412517293|7.9999997880724|0.55|0.35|0.46586|40|14|0.018932301369863|0.18185526940639|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2026-03-22 15:22:20|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-1.3742563364641|77|0.24011009137529||0|0|0.92898|0.7706|-0.54792|10|-0.54791665077209|10|42.55|-0.00312|0.15923|-0.0090075530961052|-0.21395832538605|46.885709406728|50.63296|0.20549333890279|0.455|0.182|0.56763|11|4|-0.00091663602941177|0.21053724264706|937.5|2016-02-14|-0.51397|2024-11-17|1.40625|2016-12-11
2026-03-22 15:22:22|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|-16.440708930102|21|2.4122354071491|0.5035|-1|1|0.50353|9.85|14.03759|3|14.037593499742|3|41.45|0.48304|0.80494|1.3656284115164|1.8541557418507|1958.0754789943|1773.8409707507|127.26099060397|0.5|0.364|0.34336|22|9|0.019479034334764|0.1110314055794|36.799999237061|2025-06-01|-0.4491|2018-08-12|17.04511|2025-05-11
2026-03-22 15:22:23|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|5.5177529663968|29|0.5593728833135|-0.1113|1|1|-0.11126|6.79|-0.10967|14|-0.10966879397342|14|24.65|-0.12476|-0.04215|-0.067516236415916|-0.044692781013789|38.111240935899|63.62676618124|69.905587906203|0.647|0.412|0.292|17|9|0.002008903803132|0.09824966442953|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2026-03-22 15:22:24|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|62.665766526178|33|5.4143695104051|0.4616|1|1|0.46157|70.74|0.39375|44|0.39374787852073|44|46.94|0.00289|0.09662|0.04953357559856|0.10192793582487|126.71430726993|186.01203176378|699.01184450321|0.576|0.303|0.27463|33|16|0.0029830044275775|0.087696508538899|83.119903564453|2026-03-08|-0.31188|2008-10-26|0.3183|2009-01-04
2026-03-22 15:22:25|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|38.866676723442|38|3.0580551613992||0|0|-0.13151|42.2|-0.13502|25|0.0011871044282892|31|34.16|-0.01708|0.03885|-0.059497928861355|0.027720474538701|46.981296974582|111.23149554007|305.13377437265|0.579|0.263|0.18726|19|6|0.0026328571428571|0.061326574344023|75|2018-09-23|-0.15691|2024-08-04|0.21471|2020-06-21
2026-03-22 15:22:26|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
2026-03-22 15:22:27|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|6.2577780936675|25|1.9367067686254|-0.4303|1|2|-0.51132|7.99|0.46873|41|0.46872907568418|41|93|0.26317|0.39878|-0.21602175499536|-0.21602175499536|28.62656406116|28.62656406116|0.0080124345879645|0.429|0.429|0.66318|7|2|-0.0032642518518519|0.20392322962963|111600|2013-05-26|-0.90847|2014-08-24|1.14039|2019-12-08
2026-03-22 15:22:28|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|-75.851325676272|4|7.0943976418465|0.0855|-1|1|0.08553|55.28|1.25224|41|1.2522354850699|41|48.31|0.0261|0.13318|0.092368386063071|0.23504451299556|0.39775768638829|2003.5673916952|631.77141462054|0.771|0.458|0.40529|48|30|0.0050290956072351|0.14888560723514|81.716697692871|2026-02-22|-0.62031|1985-09-01|0.81686|1985-11-17
2026-03-22 15:22:30|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
2026-03-22 15:22:31|WEEKLY|02974|16744|/equities/nn|R2000VALUE|-1.9748976766971|98|0.27171929299555|0.5029|-1|1|0.50291|1.71|0.31923|22|0.31922755919413|22|37.4|-0.04702|0.07562|0.096625341690857|0.17442567998151|57.726379210489|382.2922578693|24.050632996286|0.548|0.405|0.37904|42|13|0.002952278177458|0.1153137529976|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2026-03-22 15:22:33|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
2026-03-22 15:22:34|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|-5.1302067854077|1|0.45756895072163||1|0|0|3.16|-0.20827|4|-0.20826896484396|4|30.4|-0.07421|0.04544|-0.044957021343142|-0.042911055421135|28.054453860902|43.794165895658|89.772730197542|0.633|0.4|0.22951|30|11|0.0015900877192982|0.075228596491228|12.373908042908|2019-02-24|-0.48608|2019-03-24|0.30508|2024-08-18
2026-03-22 15:22:35|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
2026-03-22 15:22:36|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|-26.889180215861|2|2.188060135532||0|0|-0.00174|20.16|-0.13067|6|-0.13066953211131|6|33.42|-0.0402|0.06098|-0.027842261583732|0.10883058528249|1.6554745650016|280.53193969856|1737.931071337|0.78|0.48|0.29943|50|28|0.0042461363636364|0.097143325358852|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2026-03-22 15:22:37|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
2026-03-22 15:22:38|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|2.8426907151395|1|0.52961570342071||0|0|0|4.6|0.24268|52|0.72473626592693|76|42.12|0.0475|0.13199|0.13241439058784|0.33587579467514|232.44549957544|987.65011836749|98.712447537678|0.651|0.326|0.27936|43|19|0.0022756764218664|0.095708630590834|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2026-03-22 15:22:40|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|19.611990933039|3|4.6994023309892|0.132|1|2|-0.16699|29.88|-0.33938|12|-0.33938363041139|12|44.67|-0.22771|0.02767|-0.099989186046088|-0.42355972752067|35.01853467427|18.719281706653|8.1001948506965|0.444|0.333|0.58951|9|2|0.0013529702970297|0.16975|644.40002441406|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2026-03-22 15:22:41|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|26.660806319191|7|1.9948650266175|-0.1247|1|1|-0.12466|28.72|-0.11725|22|-0.11724988911854|22|29.54|-0.03888|0.01469|0.005778791473139|0.072709838661591|78.786507037392|122.10899717713|225.78615338397|0.615|0.462|0.20808|13|7|0.0031054358974359|0.073059512820513|36.400001525879|2025-07-27|-0.18012|2020-03-15|0.19091|2020-03-29
2026-03-22 15:22:42|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|23.72314182396|118|1.7422537244277|0.2363|1|1|0.23632|26.21|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|168.66151318412|0.571|0.286|0.20724|7|4|0.0025378273809524|0.069744136904762|29.879999160767|2026-02-08|-0.16923|2020-04-19|0.30391|2020-04-12
2026-03-22 15:22:42|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|-21.492055228342|19|3.4221748464973||0|0|-0.771|10.75|-0.76758|10|-0.76758263681741|10|26.58|-0.36612|0.06874|-0.38690473482251|-0.2472078523332|0.12490628450382|4.0191546847444|1.5937731653076|0.667|0.5|0.63809|12|3|0.0073337982195846|0.21388798219585|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2026-03-22 15:22:43|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|13.845933756959|15|0.82968876039614|0.1472|1|2|0.12132|15.99|-0.14354|13|0.53006145407373|141|46.1|-0.02149|0.02959|0.03712303096742|0.066874698483497|108.10841341631|129.81737142232|64.527842324619|0.524|0.333|0.19754|21|8|0.00033087576374745|0.062451150712831|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2026-03-22 15:22:45|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|213.40910912219|72|26.679165876826|0.868|1|1|0.86801|263.09|-0.06391|54|0.90831771142369|64|32.51|-0.06584|0.01894|-0.0020657376239618|0.060587164972434|35.816784025378|128.46418796771|1463.2369468079|0.676|0.459|0.24814|37|17|0.0038423940345369|0.081211962323391|287.96499633789|2026-02-15|-0.40863|2008-10-12|0.38004|2009-03-15
2026-03-22 15:22:46|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|-14.842518330535|56|0.66775546101354|0.0779|-1|1|0.07795|13.13|-0.04108|87|-0.04107748112335|87|51.88|-0.05422|-0.01199|-0.047050375447138|-0.047050375447138|86.487974068548|86.487974068548|90.865053894479|0.375|0.375|0.16692|8|2|0.00043423404255319|0.056199127659574|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.13343|2024-03-17
2026-03-22 15:22:46|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|-3.3578319223861|66|0.365924399167|0.7213|-1|1|0.72129|2.5|||-0.04107748112335|87|49|-0.05409|-0.01041|0|0|100|100|16.079033987065|0|0|0.19742|4|1|-0.0053944061302682|0.081622375478927|17.238218307495|2021-11-21|-0.21284|2025-03-16|0.22222|2025-12-14
2026-03-22 15:22:47|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|21.348532476977|15|2.5136032682423|0.0223|1|1|0.02231|23.37|0.11464|50|0.040172800021619|39|35.57|-0.05613|0.06298|-0.015344316327802|0.070485453900714|2.2384664804698|88.686163961139|179.76923722487|0.507|0.343|0.31465|67|25|0.0032071088861076|0.10387501877347|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2026-03-22 15:22:49|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|2.8778355788847|12|0.47488814355068|-0.0333|1|1|-0.03326|4.36|0.64263|77|-0.11126760175554|9|30.63|-0.15332|0.0926|0.01551410147776|-0.003896522118952|60.34936686883|70.077396869023|1.732909390996|0.474|0.368|0.52697|19|5|0.000360826306914|0.16378069139966|624.79998779297|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2026-03-22 15:22:50|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-7.9500575713475|20|0.56168582214776||0|0|-0.00244|6.16|-0.15983|13|-0.15982626579367|13|21.81|-0.08206|-0.01462|-0.062438985982265|-0.032723981483303|54.250078190075|78.169644870476|61.538458607011|0.5|0.375|0.21949|16|5|0.00054586956521739|0.07818347826087|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.39763|2025-08-10
2026-03-22 15:22:51|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|12.408424370194|29|1.1003139713733|0.444|1|1|0.44399|14.05|-0.11455|44|-0.12525050674701|14|28.62|-0.07106|0.00984|-0.035897833520693|-0.030971558386461|29.324063534801|49.283250331316|111.06719853299|0.69|0.483|0.23857|29|17|0.0019420512820513|0.085006736596737|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2026-03-22 15:22:52|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-21.805461525339|139|2.7791384099179||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|-0.012947606602476|0.21859324621733|26368000000|2012-02-12|-0.71058|2025-02-09|1.54304|2024-12-22
2026-03-22 15:22:52|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
2026-03-22 15:22:53|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|34.245397448469|6|2.4865341584124||0|0|0.02393|40.65|0.03959|63|0.039594273984519|63|41.74|-0.01121|0.08138|0.067975506971127|0.20245483577152|186.62049467373|926.03740998279|10697.368956834|0.509|0.302|0.19912|53|20|0.0034364636896707|0.072522214704556|43.349998474121|2026-03-22|-0.25304|1987-10-25|0.41935|1982-12-12
2026-03-22 15:22:55|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
2026-03-22 15:22:57|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-6.3151866401098|54|0.70139559788379|0.4878|-1|1|0.48784|4|0.1668|7|0.16679902997147|7|34.04|0.01636|0.18501|0.11023236858953|0.13396301795263|184.9094116149|174.84179145162|36.400035338627|0.583|0.417|0.33062|24|10|0.0031574137931034|0.11916873563218|132.80000305176|2015-03-29|-0.45149|2020-03-22|1.07241|2025-01-26
2026-03-22 15:22:57|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|41.202419845863|7|5.0168271051391|-0.0933|1|2|-0.24587|43.4|-0.59374|15|-0.17875825317582|9|34.62|-0.00749|0.06446|0.042370937960712|0.10183823937446|50.297289492336|292.36019351092|1838.9831972478|0.623|0.391|0.23513|69|32|0.0025082755741127|0.072709014613779|65.870002746582|2024-12-22|-0.24889|2015-08-23|0.43767|2026-02-08
2026-03-22 15:22:59|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
2026-03-22 15:23:00|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
2026-03-22 15:23:01|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|53.401837122381|8|4.92842595742|-0.0116|1|1|-0.01156|59.85|-0.09316|13|0.40694507700487|46|35.82|-0.01285|0.06135|-0.011459986199542|0.071202810082879|19.671729695332|219.15077456329|9653.2254860999|0.6|0.354|0.20624|65|31|0.0030281199143469|0.066879010706638|70.01000213623|2026-03-08|-0.27027|1987-10-25|0.31153|2008-10-19
2026-03-22 15:23:03|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
2026-03-22 15:23:04|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|17.576307693549|5|5.0189620379399|1.609|1|2|-0.05791|31.56|-1.12025|91|-0.32478630562784|9|87.67|-0.16569|0.33114|-0.72251972229474|-0.32478630562784|-8.11940025|67.521|7.016451828022|0.667|0.333|0.59717|3|2|0.0020620599250936|0.19453344569288|489.20001220703|2021-02-14|-0.48366|2024-05-26|2.68537|2026-02-22
2026-03-22 15:23:05|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
2026-03-22 15:23:05|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|11.880627029675|22|0.9831242980105||0|0|0.4478|14.84|-0.42347|8|-0.42346640705796|8|41.43|-0.27554|0.10984|-0.41957344658049|-0.41957344658049|33.68780096|33.68780096|54.962963528103|0.286|0.286|0.49079|7|1|0.0058018327974277|0.17331009646302|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.84263|2025-09-21
2026-03-22 15:23:07|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|6.796589994425|32|0.23280329704468|0.6801|1|2|0.36612|7.5|-0.05765|45|-0.057654160356632|45|44.31|0.09621|0.2106|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|19.480519480519|0.69|0.448|0.36576|29|13|0.0027520744680851|0.12125708206687|72.5|2000-03-12|-0.43641|2008-10-12|0.8866|2024-09-01
2026-03-22 15:23:08|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|-3.3010193174526|16|0.37367312330155|0.2097|-1|1|0.20974|2.11|-0.00311|21|-0.0031086374701004|21|30.5|-0.49741|-0.08657|-0.67432481512823|-0.21250046972386|-3.6214828756777|25.074451224832|5.6266663869222|0.7|0.5|0.58762|10|3|0.00065778125|0.18025559375|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2026-03-22 15:23:09|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
2026-03-22 15:23:09|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|21.961983784686|20|2.2089836545089|0.3242|1|1|0.32422|23.73|-0.32938|1|-0.12807247678041|22|37.13|-0.07596|0.04179|-0.018556568495688|0.02640719038429|47.345782584659|87.465566732322|539.31815972506|0.565|0.391|0.28816|23|10|0.0038420733104238|0.092337193585338|28.139999389648|2026-03-08|-0.20664|2010-07-04|0.58091|2009-10-25
2026-03-22 15:23:10|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|7.3713625621081|11|1.2831774641578||0|0|-0.37443|8.17|0.78725|81|0.78724580819097|81|38|-0.20576|-0.01261|0.20946733781035|0.010813159291941|118.30717592825|65.5285311135|32.680000305176|0.571|0.429|0.53721|7|3|0.00097927536231884|0.15297206521739|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2026-03-22 15:23:12|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|12.695686464803|118|0.71425723555469|0.3818|1|2|0.25909|13.51|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|94.146340555694|0.429|0.286|0.16795|7|1|0.00060241379310345|0.062061350574713|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2026-03-22 15:23:12|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|-10.988510153512|18|1.2878201080095|0.2819|-1|1|0.28192|6.92|-0.39162|5|-0.39161617932545|5|34|-0.15513|-0.05943|-0.1969180310065|-0.36962070749392|4.7404346151174|5.053442249079|0.36602910575828|0.75|0.5|0.58111|12|9|-0.0028112235294118|0.1780956|2362.9086914062|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2026-03-22 15:23:13|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
2026-03-22 15:23:14|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|0.73399022471299|6|0.19930291994992|0.2055|1|1|0.20548|1.1|0.13915|65|-0.32234760097062|11|36.29|-0.42875|-0.005|-0.149469786601|-0.2864074702274|5.1754122012921|5.732566119072|0.22916667163372|0.471|0.235|0.59099|17|6|0.0052319774919614|0.19053797427653|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2026-03-22 15:23:15|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|1.2019698663059|21|0.50664633204825||0|0|0.30625|2.09|0.95232|78|-0.6297826020614|2|47.21|0.16908|0.65506|0.53175167493281|0.80285890460542|249.32970616165|346.66705117568|0.020899999141693|0.632|0.368|0.70268|19|10|0.011883042529989|0.22604495092694|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2026-03-22 15:23:17|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-24.539164059808|3|2.3563882488177||0|0|0.03394|17.08|1.00226|78|1.002262292943|78|35.8|0.08866|0.17581|0.20918459181577|0.13243660985895|231.17942902127|113.66924331945|17.635519042646|0.7|0.4|0.20802|10|4|-0.0012868888888889|0.1121915|116.65000152588|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2026-03-22 15:23:17|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|-12.096879845752|33|0.84654327428779||0|0|-0.07387|9.74|-0.17695|46|-0.17695106006694|46|36.54|-0.0255|0.0747|0.023943528646621|0.020071371267384|86.496281078178|82.694018960966|93.474085410778|0.44|0.32|0.22509|50|11|0.0017124152770307|0.077706078536848|21.25|1997-09-07|-0.32696|2024-03-10|0.4359|2009-10-11
2026-03-22 15:23:19|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|16.106251413727|21|1.9411077209082||0|0|-0.06622|16.64|-0.41653|2|-0.21276593967001|17|30.73|-0.0573|0.07808|-0.01313179986002|0.067548673282399|59.221396611799|101.49861451626|100.84848114938|0.545|0.455|0.32978|11|3|0.0026204189944134|0.1131024301676|23.020000457764|2024-11-03|-0.20922|2022-01-23|0.43815|2022-11-06
2026-03-22 15:23:19|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
2026-03-22 15:23:20|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|13.973255787596|56|1.1313124956622||0|0|-0.08797|14.41|-0.29007|12|1.518872268137|48|33.9|-0.02657|0.06998|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|228.3676700172|0.565|0.362|0.20192|69|18|0.0020712531328321|0.075523550543024|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2026-03-22 15:23:23|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-4.4036670033072|163|1.2570556651862||0|0|0.99881|0.4211|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819926323111|0|91.118|100|0.12645645363553|0.25|0|0.42499|4|1|-0.010083930348259|0.16419865671642|772.20001220703|2021-05-02|-0.48742|2025-04-06|0.4875|2020-05-24
2026-03-22 15:23:24|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-1.4778180755113|136|0.203222524356||0|0|0.99474|0.8476|-0.4445|8|-0.44450038280412|8|39|-0.30581|-0.20853|-0.1720420289455|-0.47923405920954|22.777873871066|13.01942457178|0.010135724761917|0.5|0.375|0.66308|8|3|-0.0071042281879195|0.19780033557047|10012.5|2017-09-03|-0.56742|2025-01-19|3.27154|2024-06-23
2026-03-22 15:23:24|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|5.648887168247|69|0.84499558329393|0.4537|1|1|0.45372|8.01|-0.09654|37|-0.096544694566422|37|42.71|0.03787|0.11584|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|92.923437763623|0.657|0.457|0.32558|35|18|0.0026155598208573|0.10700298784389|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2026-03-22 15:23:25|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.00029293255705884|203|0.0008487825940799|1|-1|1|0.99998|0.0001|0.08|19|0.080000050862629|19|54.67|0.09228|0.23103|0.050770187285364|0.061923060465394|105.35981417245|131.9942813319|0.0033289568689914|0.5|0.267|0.29076|30|10|0.0028566449511401|0.14265038002172|12.945455551147|2006-05-07|-0.73333|2024-09-29|3|2025-02-02
2026-03-22 15:23:27|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|-24.761032495442|19|1.8515596608945||0|0|0.03415|18.95|-0.28235|12|-0.28234565556309|12|30.08|-0.15001|-0.07042|-0.14639051167435|-0.15541073865093|30.503586561314|48.742689970123|157.52286935637|0.583|0.333|0.26915|12|4|0.0027165171503958|0.089445751978892|29.450000762939|2025-09-07|-0.21477|2024-03-24|0.32755|2021-11-14
2026-03-22 15:23:29|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-9.542949111851|1|0.41764971666601||1|0|0|8.1|-0.16296|45|-0.16296269061445|45|62|0.08376|0.11927|-0.049223312216369|-0.049223312216369|89.10458208|89.10458208|44.529962307059|0.5|0.5|0.21365|4|1|-0.0016317741935484|0.077455483870968|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2026-03-22 15:23:29|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-440.76868229271|3|43.919145521722||0|0|-0.00847|307.18|-0.18971|8|-0.18971349982591|8|35.22|-0.01116|0.08557|0.053697375911271|0.12266040744849|143.51870379161|596.82645925145|2579.1771335961|0.662|0.397|0.23672|68|31|0.0032518064246975|0.078542069253233|483.60000610352|2026-01-25|-0.60292|1990-12-02|0.45138|2020-06-07
2026-03-22 15:23:31|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
2026-03-22 15:23:31|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|3.0408137579186|8|0.31806208228326|1.1999|1|2|0.01266|4|-0.24294|40|-0.24293784854125|40|50.2|0.04688|0.25216|-0.027937437303079|-0.027937437303079|89.86756436|89.86756436|22.80501591342|0.4|0.4|0.70116|5|2|0.0072410852713178|0.18598918604651|31.649900436401|2020-08-30|-0.35016|2025-01-12|2.43478|2025-05-18
2026-03-22 15:23:32|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-0.66724538229253|122|0.11556512919514|0.9478|-1|1|0.94776|0.35|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|0.23287449288786|0.571|0.429|0.51507|14|3|0.060018145363408|0.13993471177945|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2026-03-22 15:23:33|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
2026-03-22 15:23:34|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|4.4240263316462|36|1.0897920842937|0.2979|1|2|0.10016|7.03|-1.05136|15|-0.46107268227244|6|30|-0.20951|0.12394|-0.13776245591918|-0.10458756795535|-2.1069084305792|25.480360014207|2.071912897945|0.538|0.385|0.59878|13|5|0.0031947058823529|0.19748327058824|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2026-03-22 15:23:35|WEEKLY|03033|1168308|/equities/insu-acquisition|R2000VALUE|-1.6171114632169|89|0.19833714394702|||0|0.89231|1.05|||-0.46107268227244|6|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
2026-03-22 15:23:35|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
2026-03-22 15:23:36|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|3.3627439089702|8|0.52394743663264||0|0|-0.1131|4.47|-0.14925|26|-0.14925373968941|26|65.29|0.04991|0.18779|-0.020787208455466|-0.020787208455466|94.235876|94.235876|22.923075847137|0.286|0.286|0.38566|7|1|0.00037237068965517|0.11017034482759|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2026-03-22 15:23:38|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|-33.253527271179|21|2.602058204242||0|0|0.21097|25.32|1.77893|122|1.7789276624787|122|38.44|0.06544|0.20096|0.098323932777951|0.31107983619349|64.408101061681|498.12703032864|144.76843925771|0.778|0.444|0.33964|18|11|0.0032304353932584|0.09918077247191|61.220001220703|2025-05-18|-0.36067|2014-05-04|0.47855|2020-05-10
2026-03-22 15:23:39|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|2.3593980338994|11|0.6268993657257|0.478|1|2|0.22222|3.85|-0.16745|99|-0.38422568811273|5|40.83|-0.03529|0.10772|0.044814692548925|0.059978159702735|66.04624316251|75.782395681488|1.7824073632558|0.478|0.304|0.44988|23|8|0.0014341095890411|0.15575531085353|276|2009-10-25|-0.48853|2023-03-19|0.79167|2012-01-29
2026-03-22 15:23:40|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
2026-03-22 15:23:41|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|-12.309060823852|34|0.64999494682293|-0.0918|-1|1|-0.09181|11.06|0.70495|37|-0.27365157096872|18|31.85|0.44752|0.70272|0.12142292354777|0.17600095545014|124.3841456418|144.30825874674|153.61112100843|0.654|0.385|0.23627|26|10|0.0037977468060395|0.091541800232288|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2026-03-22 15:23:42|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|16.937381969371|8|1.2329863878828||0|0|-0.14933|17.26|0.6333|95|0.63330310616678|95|63|0.28669|0.32031|0.36188134736309|0.5641692606506|233.76063053619|244.1848832|127.75721640613|0.6|0.4|0.26978|5|3|0.005647701863354|0.10855686335404|21.395000457764|2026-01-04|-0.68455|2020-04-05|0.62725|2020-06-07
2026-03-22 15:23:43|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-37.75854092531|3|1.7993314824205||0|0|-0.08504|33.43|-0.09382|47|-0.093819729030015|47|42.67|-0.19622|-0.09889|-0.16600328490904|-0.10084906029315|25.706809872479|57.92812261728|120.64237246369|0.583|0.417|0.18242|12|2|0.0014741439688716|0.069270544747082|62.057037353516|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2026-03-22 15:23:44|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|1.6497161432911|1|0.19009460857148||0|0|0|2.84|||-0.093819729030015|47|81.67|0.23495|0.56194|0|0|100|100|0.6810551352924|0|0|0.28136|3|0|-0.012919224489796|0.14923530612245|416.85000610352|2021-02-21|-0.64612|2024-09-08|0.775|2025-12-21
2026-03-22 15:23:45|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|9.1099635164111|7|0.73001222477459|0.3238|1|2|0.00623|11.31|0.00607|23|0.0060736531935723|23|23.87|-0.08736|-0.00325|-0.011209159345005|-0.035634480240054|85.556671710089|77.908385768385|113.10000419617|0.467|0.333|0.22077|15|5|0.0020980769230769|0.068453131868132|14.909999847412|2024-03-31|-0.13382|2025-03-02|0.71603|2025-05-18
2026-03-22 15:23:45|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
2026-03-22 15:23:46|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
2026-03-22 15:23:48|WEEKLY|03046|17355|/equities/team|R2000VALUE|-18.173683772809|22|1.535044547705|-0.1148|-1|1|-0.1148|14.76|-0.38845|28|-0.38845265568568|28|33.57|0.00587|0.09005|0.0015325740977367|0.10055381871126|1.8229041142322|148.35337277186|11.13962281425|0.657|0.4|0.32409|70|33|0.0026544032053986|0.10570928300295|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2026-03-22 15:23:49|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|-6.8345055167026|34|0.57875308783459||0|0|-0.0083|5.52|-0.26848|42|-0.26848129634305|42|36.94|-0.0342|0.0789|0.018421544107015|0.10461599685911|5.8411494625024|62.48667467044|5.1454139110149|0.531|0.328|0.28891|64|24|0.0015861243220693|0.095673333333333|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2026-03-22 15:23:51|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|3.7706371891563|1|0.87838763832832||-1|0|0|6.83|0.67859|189|0.62835246662195|42|58|-0.03546|0.2506|0.25074779252218|0.30737857687074|191.33290292183|160.620444|71.25474694265|0.571|0.286|0.37235|7|3|0.0040233990147783|0.1071674137931|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2026-03-22 15:23:51|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|11.441777224788|7|1.4454016217548|-0.1476|1|1|-0.14765|13.22|0.35723|64|1.0487652508411|92|31.05|0.06503|0.1657|0.16059397429249|0.27269666195567|1018.7272265847|4991.9663443138|238.19819482346|0.545|0.377|0.29834|77|29|0.0035652315394243|0.098452586566542|260.2799987793|2011-12-04|-0.41574|2024-11-17|0.84774|2008-11-02
2026-03-22 15:23:53|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-107.63845282441|16|16.322323764209||0|0|0.26991|58.4|4.97472|8|4.9747236528955|8|33.63|-0.48085|0.92633|0.73066249328197|0.97599180475121|160.39940702954|137.77653517027|4.5803922765395|0.75|0.5|0.70994|8|3|0.058697605633803|0.20095485915493|2670|2020-11-29|-0.84188|2024-03-17|18.68254|2025-10-12
2026-03-22 15:23:55|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
2026-03-22 15:23:55|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|19.975138982474|32|1.3837318485741||0|0|-0.25817|22.7|-0.09136|67|-0.091359967434867|67|38.68|-0.03826|0.04372|-0.014162477025199|0.047762700621594|34.774493227315|94.602056135827|94.820385365681|0.486|0.351|0.24207|37|11|0.0021811285909713|0.086072968536252|37.597507476807|2024-03-24|-0.24797|2024-01-21|0.33205|2024-08-18
2026-03-22 15:23:56|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|-168.16108371577|52|10.378696606429|0.3984|-1|1|0.39838|133.5|0.56944|115|0.56944449465859|115|47.88|0.10282|0.16346|0.063741062331137|0.18267037623576|124.83924011293|409.28068793622|1380.558417236|0.625|0.375|0.19243|32|17|0.0026555337965888|0.064518395451674|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2026-03-22 15:23:57|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|-398.01652582781|3|16.7549608001|0|-1|1|0|347.6|-0.13697|6|0.059978499960519|18|34.38|-0.04319|0.01773|-0.021533229524761|0.011230465626754|59.8384640893|97.815858378071|528.74964618014|0.615|0.385|0.14921|26|13|0.0025533147321429|0.04878375|396|2026-01-11|-0.22223|2020-03-15|0.20061|2011-10-02
2026-03-22 15:23:58|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|42.92305267148|6|3.1270371934065||0|0|-0.09945|46|-0.2307|45|-0.028541775231461|25|30.41|-0.0371|0.02164|-0.040920477318672|-0.0043815073769327|59.624873566247|94.270289550843|192.06679972713|0.379|0.241|0.16663|29|9|0.0014913979706877|0.055353449830891|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2026-03-22 15:24:00|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-47.875931889103|3|3.2860297650953||0|0|-0.05482|38.385|0.51121|50|0.51121260402595|50|44.25|0.10205|0.14954|0.15658351315792|0.20971497539345|254.34115289801|286.63308322092|101.70905303227|0.5|0.4|0.18845|20|8|0.0008650281848929|0.056489154453213|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2026-03-22 15:24:01|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|-94.865760258509|3|6.6185873123254||0|0|0.13508|72.74|-0.18587|4|-0.18586644734189|4|38.02|0.0193|0.05512|0.045826161383426|0.09811016184359|197.44440365124|273.85022182474|801.5073169076|0.659|0.366|0.13909|41|22|0.0019488404868674|0.049881704035874|147.80000305176|2024-05-19|-0.21876|2026-03-08|0.28547|2002-09-29
2026-03-22 15:24:02|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-93.177994030902|3|4.9826648295553|0.0506|-1|1|0.05063|75.76|-0.18033|7|-0.18032785980675|7|29.5|-0.05533|-0.00059|-0.050227597347971|-0.077437024927022|38.435735559406|41.667760910204|344.67699596923|0.533|0.333|0.19001|30|13|0.0022444419391206|0.060559154453213|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2026-03-22 15:24:03|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-58.765158829564|3|3.8655475191695||0|0|-0.07638|48.48|-0.18934|4|-0.18934485597081|4|31.92|-0.02012|0.02669|0.021984559667598|0.049409372196917|110.6954248059|121.35412935649|264.44116651956|0.385|0.231|0.15495|26|7|0.0017727043269231|0.051639591346154|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2026-03-22 15:24:04|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|-73.249287736592|2|4.3130960902165||0|0|0.07014|57.8|0.27008|66|0.27008477626837|66|39.46|0.09545|0.16905|0.26034857672352|0.43705937747098|916.34242012152|2045.3923841081|785.22716517858|0.457|0.304|0.20475|46|15|0.0024397577092511|0.06941704845815|174.98150634766|2018-01-14|-0.38639|2009-01-18|0.33377|2008-07-20
2026-03-22 15:24:06|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|-61.749738021223|17|1.7991620920044||0|0|-0.08463|59.98|0.47861|147|0.47860954494335|147|64.63|0.29307|0.34878|0.55343129784698|0.5570304687457|447.26163287151|289.9344838824|228.93128929629|0.5|0.375|0.22117|8|4|0.0024600562851782|0.061750206378987|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2026-03-22 15:24:07|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-62.641924528249|1|3.2689745121427||1|0|0|50.86|-0.14607|18|-0.14607119815885|18|34.31|0.00067|0.06233|0.02240211201361|0.046565046937354|90.168403397437|113.05259916786|210.73130361726|0.654|0.462|0.19687|26|13|0.001889764573991|0.063492253363229|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2026-03-22 15:24:08|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-24.417843689116|2|2.8217812742103|0.0961|-1|1|0.09607|15.29|-0.00793|13|-0.0079280751668818|13|32.43|-0.06035|0.02961|-0.0673242639665|0.0038895796073943|43.297400987735|94.633424352699|55.000001372193|0.429|0.214|0.32627|14|4|0.0017293846153846|0.10994742857143|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2026-03-22 15:24:08|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|-31.846316122947|3|2.093771862963||0|0|0.08041|24.76|0.70671|74|0.70670633861544|74|34|-0.07097|0.05605|-0.025611934457918|0.032511459295398|19.77647247298|106.87875470889|86.40725749632|0.654|0.462|0.22387|26|12|0.0016081941309255|0.07587769751693|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2026-03-22 15:24:09|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|211.34102489301|3|11.869659894876||0|0|0.00496|243.3|0.42711|91|0.42711288569661|91|42.14|-0.05032|-8.0E-5|0.0051099630967738|0.064694164489494|82.066750508259|153.52908150227|608.40208262048|0.667|0.476|0.17326|21|12|0.0025886696730552|0.04954365276212|294.29998779297|2025-05-11|-0.19973|2020-03-15|0.16428|2020-03-29
2026-03-22 15:24:11|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-51.227444384743|1|2.1624815378751||1|0|0|43.99|0.04731|19|0.047312410962522|19|40.5|0.04743|0.10381|0.10358123539361|0.20394830132992|232.58850215984|397.95285830077|503.31811018845|0.682|0.455|0.16919|22|9|0.0024972502805836|0.051453019079686|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2026-03-22 15:24:12|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|28.816900990908|6|1.6230831299338|0.0357|1|2|-0.01893|31.62|-0.05052|44|0.43431515570885|75|39.1|0.05221|0.10424|0.14556513478367|0.19512511348661|577.43107872424|387.54853742471|189.37533620203|0.564|0.333|0.13646|39|15|0.0012656797385621|0.056567477124183|104.90000152588|2000-03-12|-0.23011|2008-10-12|0.26722|2008-10-19
2026-03-22 15:24:14|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|16.648561665425|55|1.0758920127459|0.4902|1|2|0.43478|18.48|-0.08144|17|-0.023377663453297|48|30.96|-0.063|-0.00261|-0.050713836232801|-0.022779734709901|38.22670963437|73.189664315981|90.543849487483|0.593|0.37|0.1583|27|13|0.00058647191011236|0.052873325842697|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2026-03-22 15:24:15|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|-42.84723841163|33|2.2294423855066||0|0|0.08287|37.74|0.01856|65|0.018564355734481|65|37.63|-0.02004|0.04194|0.071267811983571|0.09243937036686|282.0145826583|253.23401513591|186.55370215659|0.575|0.375|0.16263|40|15|0.0012755953155498|0.057520143135979|93.819999694824|2018-02-04|-0.24805|2002-08-04|0.33618|2002-12-01
2026-03-22 15:24:16|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|-53.636661946032|1|2.7738871373249||1|0|0|43.69|0.5102|95|0.51019696390714|95|39.82|0.0432|0.08205|0.10628192735853|0.18570130293372|282.83361926651|344.8982560205|384.93389566787|0.773|0.455|0.16895|22|13|0.002219098173516|0.051441632420091|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2026-03-22 15:24:18|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-220.9673419132|6|17.422448321652||0|0|0.09101|171.3|2.62125|170|2.6212527600478|170|30.72|0.05267|0.12047|0.089569473012405|0.16629495610156|222.03642730464|650.97692969054|525.9490011128|0.62|0.44|0.17369|50|14|0.002335204412719|0.065593205710578|241.80000305176|2026-02-01|-0.34455|2008-11-23|0.27116|2009-05-10
2026-03-22 15:24:19|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-6.3605681142519|54|0.69218935838376||0|0|0.55124|3.608|0.001|26|0.00099606253121176|26|32|0.10865|0.16168|0.10157326074446|0.21989284636588|91.986233225624|240.91102620723|35.200000390774|0.75|0.5|0.38387|12|7|0.0018010983981693|0.12168423340961|97.5|2021-11-21|-0.45744|2024-03-10|0.45577|2024-08-18
2026-03-22 15:24:19|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|-79.436527765541|3|3.7721762778853|0.1136|-1|1|0.11361|66.16|-0.01079|4|-0.010794715293069|4|34.04|-0.00967|0.02511|0.05076623580159|0.14620029766324|169.93607515412|265.82911390883|345.1226051059|0.692|0.346|0.13563|26|15|0.0018461330326945|0.044139233370913|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2026-03-22 15:24:20|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|37.186961375361|37|3.5499036213831||0|0|-0.00882|37.645|-0.29088|8|-0.29088196878698|8|35.7|0.06477|0.16533|0.16440830444717|0.25384734318903|156.78187254263|319.44316642391|59.053758584071|0.568|0.432|0.28209|37|15|0.0019434856300663|0.091217789240973|83.450996398926|2000-07-02|-0.49181|2008-12-07|0.48459|2009-04-12
2026-03-22 15:24:22|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|377.50928262691|6|16.991640729742|0.1047|1|2|0.04568|425.8|0.27185|154|0.27185264014244|154|61.29|0.05927|0.13626|0.26877005324275|0.26877005324275|160.97678265|160.97678265|336.39868530127|0.286|0.286|0.14327|7|2|0.0032710368663594|0.046146774193548|450.79998779297|2024-10-20|-0.15227|2020-03-01|0.11902|2020-11-08
2026-03-22 15:24:23|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|-129.19014016742|2|7.1467133891401||0|0|0.03479|104.05|-0.13732|9|-0.13731545243526|9|33.85|-0.00045|0.04384|0.047923406548352|0.10072372938652|152.54508468939|233.83942070068|313.59253193113|0.654|0.462|0.16354|26|11|0.0018666401816118|0.049412167990919|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2026-03-22 15:24:24|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|-389.8807238467|2|22.526912017911||0|0|0.08124|306.5|-0.02532|41|-0.025319834814663|41|38.68|0.01309|0.07514|0.04412645509484|0.1629737288527|119.11350390954|285.41092011134|1418.9814564214|0.607|0.321|0.18727|28|12|0.00358|0.065945405904059|404.79998779297|2026-02-22|-0.29738|2008-10-12|0.24319|2020-04-12
2026-03-22 15:24:25|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-573.15326682941|9|23.377765816186||0|0|-0.026|520.8|0.98436|176|0.98436278361111|176|36.5|-0.02489|0.03609|0.05186903181626|0.14587849401878|137.84461850559|260.31251128483|523.15416557265|0.583|0.375|0.14094|24|8|0.002421628959276|0.044414615384615|615.79998779297|2025-04-27|-0.27199|2020-03-15|0.18426|2020-06-07
2026-03-22 15:24:25|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-36.853732932672|7|1.649577415342|0.1081|-1|1|0.10805|31.45|-0.08637|9|-0.086370031724378|9|48.67|0.04914|0.09783|0.030900790359241|0.043532967639484|113.37453458416|120.05362825281|68.438007016938|0.5|0.333|0.21103|18|8|0.00092868480725624|0.070761541950113|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2026-03-22 15:24:26|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|16.323213517144|14|2.4919262890508|-0.1053|1|1|-0.10526|20.06|-0.2993|11|-0.2993004359213|11|32.7|0.01924|0.07565|0.053730911089487|0.14376628542579|48.913196318503|190.02644326592|748.50742411417|0.596|0.362|0.21926|47|25|0.0025228516129032|0.071031309677419|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27639|2025-11-30
2026-03-22 15:24:28|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|-43.205383706671|2|2.6392944417336||0|0|0.03413|34.805|-0.178|7|-0.1779964509181|7|36.23|0.08553|0.13873|0.013223042114014|0.033223913607844|89.77794872401|150.30062197743|496.0450413183|0.675|0.425|0.18187|40|17|0.0025064275862069|0.070449262068966|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2026-03-22 15:24:30|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|47.64888765173|52|3.2103710116386|0.6963|1|1|0.69626|56.18|-0.12181|8|-0.12180936095609|8|33.16|-0.02843|0.03298|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|103.25497600679|0.52|0.4|0.18493|25|9|0.00095219318181818|0.060222409090909|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2026-03-22 15:24:31|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-201.18812468363|28|13.902707108899||0|0|0.30367|153.82|-0.12263|12|1.4820954717193|124|28.47|-0.00952|0.0352|0.042759675299312|0.13024257704838|126.39085332404|279.80596865029|529.95696587716|0.733|0.433|0.14611|30|17|0.0024571963677639|0.046571623155505|283.5|2025-02-23|-0.26749|2020-11-01|0.13794|2019-04-28
2026-03-22 15:24:32|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|-274.23559564039|1|19.470679455056||1|0|0|206.2|-0.11194|21|-0.11193888622981|21|29.37|-0.05072|0.11481|0.1542243306955|0.28824878600458|227.49729411876|497.81942472841|2816.9397829596|0.533|0.367|0.23318|30|10|0.0058812485811578|0.077902735527809|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2026-03-22 15:24:32|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|-262.15139159366|2|16.846984575585||0|0|0.07533|203.75|-0.05934|30|-0.05933828771178|30|29.33|-0.01674|0.02753|0.0049151532240266|0.045429939767942|91.975487830101|139.28638713407|412.03234955802|0.5|0.3|0.16177|30|13|0.0022716231555051|0.051562962542565|275.75|2026-02-15|-0.20158|2020-03-15|0.13502|2023-11-19
2026-03-22 15:24:34|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|134.19874215195|113|13.495229262424|9.2587|1|1|9.25875|140.75|-0.01845|30|-0.018454104699787|30|34.6|0.02122|0.18603|0.17053487421749|-0.018454104699787|133.4436856|98.155|627.78768742657|0.4|0.2|0.28816|5|2|0.0091864561403509|0.093628|171.64999389648|2026-03-01|-0.36332|2023-06-25|0.40059|2024-04-07
2026-03-22 15:24:35|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|-43.701688969557|51|2.0055631678717||0|0|0.17994|36.55|-0.17082|28|-0.087897851952759|26|26.29|-0.12515|-0.07392|-0.14134650370851|-0.092857052750463|33.71475562326|74.59373926214|121.02648448246|0.5|0.214|0.1604|14|6|0.0011210765550239|0.052466339712919|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.12123|2024-09-29
2026-03-22 15:24:35|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|-78.77146026473|72|4.4805268681903||0|0|0.35495|69.44|0.03064|49|0.030636712983557|49|40.45|0.00265|0.05086|-0.036899318310926|0.0099459763395166|58.695181487812|106.32174185109|698.59160334822|0.65|0.4|0.13703|20|8|0.0027252613636364|0.050587681818182|132.64999389648|2021-11-28|-0.12271|2025-11-02|0.14628|2009-11-08
2026-03-22 15:24:36|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|-104.09439037467|3|5.6081299723032|0.0511|-1|1|0.05112|85.38|-0.15828|13|-0.1582787458132|13|34.74|0.04782|0.09913|0.066565951597109|0.14869506768702|200.62012263044|508.67520720478|750.26358870659|0.54|0.34|0.20194|50|21|0.002472852213916|0.070692512938471|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2026-03-22 15:24:37|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|-28.466605647878|2|1.7688686001553|0.1059|-1|1|0.10592|21.44|-0.12673|3|-0.12672977633871|3|30.05|-0.02042|0.00553|-0.02313977651073|0.028013006748093|62.914974116768|109.78411532197|136.56051461482|0.591|0.364|0.14493|22|12|0.0011644561933535|0.053291132930514|58.815425872803|2020-09-06|-0.1784|2020-03-15|0.18234|2023-11-05
2026-03-22 15:24:39|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|-25.404412597734|41|2.1660413006803||0|0|0.23193|21.89|0.18757|64|0.18757205738377|64|39.86|0.1008|0.18018|0.035316133409455|0.099310740067476|119.07954299433|168.05232784345|115.21052310341|0.571|0.429|0.30182|14|6|0.0020517892976589|0.084387157190635|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2026-03-22 15:24:40|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-1.410918661645|20|0.1193339346148|0.1956|-1|1|0.19557|1.09|-0.0544|41|-0.23551403878713|22|47.78|0.00301|0.1555|0.084309978853566|0.21749649971925|147.75703819077|340.09769411756|259.52382557381|0.722|0.444|0.21614|18|10|0.0024566097838453|0.074914470989761|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2026-03-22 15:24:41|WEEKLY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|-12.418446805783|37|0.59176350290606||0|0|-0.2646|12.02|-0.70682|68|-0.70681675967688|68|34.82|-0.12775|-0.02283|-0.091215665608064|-0.043026456976747|13.322272499911|40.095065259844|279.34000772381|0.591|0.364|0.27004|22|9|0.0033932294264339|0.070277443890274|42.930000305176|2018-04-29|-0.7137|2025-02-02|0.31373|2009-03-29
2026-03-22 15:24:42|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|6.3220889260463|48|0.10597039295263|0.7418|1|2|0.02774|6.67|-0.31296|14|-0.31296294320376|14|36.4|-0.08064|0.08386|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|26.363637460208|0.4|0.4|0.30828|5|2|-0.0023700873362445|0.10148951965065|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.73762|2024-12-15
2026-03-22 15:24:42|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-0.39953740304277|225|0.080934804365701||0|0|0.97975|0.16|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|8.421052549024|0.563|0.375|0.21443|16|8|-0.0002313368283093|0.094523499344692|12.189999580383|2017-01-29|-0.38053|2025-04-06|1.35593|2025-04-27
2026-03-22 15:24:44|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-3.333588234665|25|0.22805846541338|0.1118|-1|1|0.11184|2.7|0.50495|41|0.50495049037509|41|43.55|0.07927|0.15994|0.29504270582634|0.31770149144283|692.97686357457|622.19027588692|274.11167598698|0.45|0.4|0.25764|20|8|0.0028218547486034|0.085443575418994|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2026-03-22 15:24:45|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
2026-03-22 15:24:46|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.25941782227064|54|0.028889275361779|0.3442|-1|1|0.3442|0.161|-0.10127|22|-0.10126807588268|22|50.3|0.1278|0.19723|0.070823856577409|0.070823856577409|118.58566444273|118.58566444273|0.93085303070688|0.3|0.3|0.23295|10|2|-0.0051198381294964|0.11167714028777|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.45509|2024-10-13
2026-03-22 15:24:47|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
2026-03-22 15:24:48|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
2026-03-22 15:24:49|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.1491798490151|21|0.22247470420223||0|0|-0.08647|5.78|0.49325|57|0.49324573874806|57|46.3|0.05397|0.1249|0.031709019007713|0.082574675678303|102.20322077561|150.11293046495|34.631516026699|0.6|0.35|0.18935|20|9|0.00066779069767442|0.063374746300211|16.700000762939|2007-06-24|-0.48192|2019-02-03|0.63934|2024-09-22
2026-03-22 15:24:50|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|120.65758337544|160|16.406631806648||0|0|6.92118|160.8|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|580.29595223575|0.444|0.333|0.25095|9|2|0.0054221768707483|0.078996825396825|179.39999389648|2026-03-22|-0.25|2018-10-21|0.42805|2017-10-22
2026-03-22 15:24:51|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-35.342263286729|51|3.4307543653315|0.6615|-1|1|0.66152|24.1|-0.20713|3|-0.20712700970394|3|34.63|0.01331|0.05775|0.093956272424055|0.20983961161997|272.25257197639|410.99172081179|223.76972476447|0.708|0.375|0.1924|24|15|0.0019432463110102|0.066001634506243|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2026-03-22 15:24:52|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-3.0958517140624|16|0.25833651880082||0|0|0.15712|2.296|-0.10805|24|-0.10805498835074|24|37.29|0.03466|0.07619|0.079393070584777|0.081913491895193|171.65089410583|156.88911636486|55.728156980352|0.643|0.5|0.20988|14|6|0.00040122905027933|0.070947765363128|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2026-03-22 15:24:53|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|10.220179244966|25|0.35994015631071|0.2989|1|1|0.29885|11.3|-0.45|1|-0.047732193242677|17|25.76|-0.14633|-0.02809|-0.12117944823408|-0.06562599855845|6.6344193969011|44.315219751032|231.0838547907|0.552|0.379|0.28773|29|10|0.0034530998702983|0.09214757457847|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2026-03-22 15:24:54|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|12.054547228172|50|1.0040848400573|0.0096|1|2|-0.05547|12.6|-0.07861|32|-0.078608262309588|32|38.18|-0.04982|0.00805|0.079496540555234|-0.057441055380673|126.80551956613|77.65666065901|24.852071384346|0.545|0.364|0.28377|11|4|-0.00048014925373134|0.094726332622601|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2026-03-22 15:24:55|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|140.68097938543|102|11.35516918799||0|0|1.05745|154|0.02994|48|0.067752454383908|26|34.04|-0.00462|0.06502|0.040832798783787|0.090886186142356|132.09155535708|184.36269663333|703.19635928073|0.565|0.391|0.21874|23|8|0.0032689705882353|0.069159343891403|176.19999694824|2026-03-01|-0.20359|2020-03-15|0.24921|2019-12-15
2026-03-22 15:24:56|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-25.141982810707|6|2.9880949309501||0|0|0.19172|15.22|-0.24499|38|-0.24498799035741|38|43.67|0.21218|0.40794|0.28525545734469|0.53746940844541|90.92441929417|172.0066198032|29.610894582106|0.667|0.5|0.36019|6|3|-0.00085786516853933|0.12351026217228|52.740001678467|2021-03-28|-0.23143|2026-02-15|0.41842|2024-05-12
2026-03-22 15:24:56|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
2026-03-22 15:24:57|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|-8.1626212288272|25|0.54420708581248||0|0|0.24943|6.62|0.71262|116|0.71262126825164|116|44.64|0.0953|0.17775|0.11868171099371|0.11365314538684|148.36894459154|130.28533947273|87.798407414476|0.357|0.286|0.18244|14|5|0.0008888906009245|0.071572526964561|11.60000038147|2025-04-27|-0.25993|2020-02-09|0.28125|2020-07-12
2026-03-22 15:24:59|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
2026-03-22 15:25:00|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-19.726069116265|181|1.628907834017|0.6716|-1|1|0.67157|16.75|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|51.745445019157|0.4|0.4|0.19988|10|5|0.00063834164588529|0.070427381546135|74.599998474121|2022-06-12|-0.31477|2025-10-12|0.40741|2025-12-07
2026-03-22 15:25:01|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.5913773195515|155|0.60962579702568||0|0|0.92934|2.685|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|14.228933881111|0.5|0.313|0.14978|16|5|-0.00083437214611872|0.059408595890411|49.200000762939|2022-11-27|-0.47461|2025-10-12|0.26294|2026-01-04
2026-03-22 15:25:02|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-35.023530326075|1|2.0878433657309||1|0|0|27.7|0.11874|54|0.1187399235412|54|36.42|0.03955|0.09521|0.11461034759848|0.12985029387082|165.82918591126|159.69528982893|88.781563083129|0.5|0.417|0.2632|12|5|0.00090551487414188|0.075080938215103|73.599998474121|2022-04-03|-0.19636|2024-04-28|0.17034|2022-11-13
2026-03-22 15:25:03|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.806567739525|47|1.548855805092|0.2391|-1|1|0.23906|14.96|-0.12232|12|-0.12232142043661|12|53.06|0.18119|0.26009|0.0082124965621535|-0.030064730144754|98.817130279185|82.86549752213|91.779145634149|0.5|0.313|0.23312|16|6|0.0011688156424581|0.073793430167598|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2026-03-22 15:25:05|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|1.9673901134321|4|0.27185464619905|-0.0207|1|2|-0.12319|2.42|-0.15966|14|-0.25856695135281|75|47|0.21607|0.34639|0.55671297854074|0.72608222851953|403.93685859148|197.74566299329|11.903591172532|0.412|0.235|0.28496|17|7|-0.00026562344139651|0.087768865336658|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2026-03-22 15:25:05|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|2.779596534558|54|0.18108966451457|1.2843|1|2|1.15054|3|||-0.25856695135281|75|194|0.90882|0.91416|0|0|100|100|19.607842892817|0|0|0.37961|1|0|-0.0038673279352227|0.11575206477733|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2026-03-22 15:25:06|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|-125.26114152418|2|8.3453810166855||0|0|0.0313|95.95|-0.00122|16|-0.001215599262696|16|27.47|-0.03923|0.03113|-0.045304884532297|-0.055683908892708|38.196041751422|42.327749324389|289.12792914452|0.531|0.406|0.21099|32|12|0.0026587045454545|0.069931511363636|129.30000305176|2026-02-15|-0.30682|2020-03-15|0.27565|2020-04-12
2026-03-22 15:25:07|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|41.396807627087|10|0.55095759743313||0|0|-0.00939|42.2|-0.03902|43|0.88073401077459|217|44.42|-0.01593|0.12367|0.066915538890783|0.10000819489776|66.960166290098|76.729738170049|108.20513016138|0.526|0.421|0.17717|19|7|0.0015292731535756|0.049955005861665|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2026-03-22 15:25:08|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|27.632298967462|18|0.9303103860552|-0.0241|1|1|-0.02406|28.4|0.23622|165|0.69333326551649|70|49.18|0.11578|0.16382|0.17978020832598|0.22013889319955|471.02156581647|301.83133204408|77.610474077248|0.706|0.412|0.21565|17|11|0.0011629542790152|0.056993774912075|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2026-03-22 15:25:10|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|-92.619650663227|1|4.8065512383284||1|0|0|75.95|-0.07038|34|-0.070379439593403|34|31.93|-0.06457|-0.00439|0.023581084535442|0.092943878079173|82.265224208813|147.56319550218|586.48647155889|0.464|0.321|0.17877|28|8|0.0027884899328859|0.058937863534676|106|2024-04-14|-0.22958|2020-03-15|0.19976|2009-07-19
2026-03-22 15:25:10|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.4306448877973|20|0.1393816133712||0|0|0.10167|2.96|-0.02048|25|-0.020476036407937|25|39.1|-0.00894|0.05387|0.0070547048946623|0.087837096029432|82.004450880991|165.28543456419|161.74863217115|0.65|0.4|0.18431|20|8|0.0018396379525593|0.061207490636704|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2026-03-22 15:25:11|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-3.1986090141466|7|0.37651226615582|-0.0402|-1|1|-0.04018|2.33|-0.12718|11|-0.12717778108897|11|37.21|0.02824|0.12263|0.02612655456984|0.042661598611178|79.100333161522|97.794680255648|23.678860646087|0.786|0.429|0.28211|14|9|-0.00045381404174573|0.09607284629981|27.75|2018-02-04|-0.25889|2020-03-15|0.4878|2025-11-23
2026-03-22 15:25:12|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
2026-03-22 15:25:13|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.0624856944442|58|0.12722157427785||0|0|0.38239|4.49|0.02216|34|0.022163389694726|34|35.96|-0.01075|0.05596|-0.01171311114862|0.009455705933022|42.091983397503|95.678243587086|14.986648559162|0.652|0.391|0.27566|23|11|0.00022056561085973|0.078614683257919|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2026-03-22 15:25:15|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
2026-03-22 15:25:16|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|95.059710378793|11|3.9028721822207|-0.0879|1|1|-0.0879|96.5|-0.0359|110|-0.035897435897436|110|34.68|-0.05863|-0.00288|-0.05121566261914|-0.00074090644957077|37.323200325969|91.931619332756|423.24562819784|0.64|0.4|0.16266|25|12|0.0022431584948689|0.053058038768529|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2026-03-22 15:25:17|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-36.755002829226|23|2.7030835339895|-0.0226|-1|1|-0.02259|30.33|0.89824|57|0.89823999023437|57|31.14|-0.03653|0.04559|-0.0033171737470136|0.022337940746309|40.840545643261|70.962710538331|142.34090069497|0.536|0.357|0.27536|28|12|0.0024752013422819|0.087561890380313|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2026-03-22 15:25:18|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.35524759972411|65|0.0359158682635||0|0|0.30556|0.25|-0.25522|30|-0.25521818671126|30|30.64|-0.01641|0.08193|0.023993828718793|0.025455022327932|0.3223691322543|45.06679948157|1.598110437293|0.643|0.429|0.30509|14|7|-0.0041803651115619|0.12814563894523|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2026-03-22 15:25:18|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
2026-03-22 15:25:20|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-78.74128810495|31|4.673996946254||0|0|0.22291|63.1|-0.24333|6|-0.082100997462575|8|38.82|0.006|0.06499|-0.037991675927587|0.10270705380281|49.794036594836|170.68833731971|1137.9620848679|0.591|0.273|0.19657|22|11|0.0037172737556561|0.064774479638009|114.09999847412|2025-05-25|-0.20678|2020-03-15|0.29012|2020-03-29
2026-03-22 15:25:21|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|2.0938676517053|6|0.17710915401503||0|0|-0.15672|2.26|-0.35248|17|1.1087172232766|66|46.58|0.1465|0.23939|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|16.142857074738|0.579|0.368|0.29977|19|8|-0.00015426966292135|0.091074359550562|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2026-03-22 15:25:22|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-0.65838381486885|47|0.11657742714661||0|0|0.23437|0.49|-0.40187|31|-0.40186920156852|31|41.94|0.33064|0.48639|0.56235537707413|0.94493647967749|649.40482622173|412.89261060701|26.063830360615|0.833|0.444|0.24528|18|13|0.00085687890137328|0.094712372034956|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2026-03-22 15:25:23|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|34.420439426068|17|2.2348535246441|0.0849|1|1|0.08488|40.9|-0.10557|28|-0.090666707356771|25|37|0.00382|0.07695|0.092876022081326|0.15280867666582|130.89401285903|139.16402371655|157.30769817646|0.545|0.364|0.20717|11|6|0.0020289598108747|0.065566004728132|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2026-03-22 15:25:23|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|22.627864606628|46|1.0605031041838|-0.0926|1|1|-0.09259|24.5|0.0018|54|0.0017986023662375|54|40.33|0.00109|0.05567|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|228.11918549463|0.714|0.476|0.17783|21|11|0.0016566143497758|0.05632899103139|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2026-03-22 15:25:25|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|18.594036720277|5|0.84641907170852|-0.0528|1|1|-0.05278|19.56|-0.07293|3|-0.072929861673225|3|41.95|-0.01875|0.0414|0.036324200194566|0.021126625586215|131.54184696184|109.30323950733|98.380442088149|0.524|0.333|0.16385|21|8|0.0007733220338983|0.050252790960452|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2026-03-22 15:25:26|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
2026-03-22 15:25:27|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-2.2089897027622|57|0.1828194752075||0|0|0.43949|1.76|-0.10541|23|-0.10541307309527|23|59.75|0.04795|0.1927|0.26650136667286|0.23816534872372|293.81253442467|185.53396139334|39.717616581984|0.75|0.5|0.20493|8|4|-0.00069760299625468|0.069639232209738|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2026-03-22 15:25:27|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.8116093020343|21|0.31586977974254||0|0|0.38947|2.784|-0.13142|76|-0.13141766965959|76|29.83|-0.01636|0.04055|-0.026252117606081|-0.015210507677216|69.328949777717|82.503059477047|23.754264986865|0.556|0.444|0.20949|18|8|-0.0011190843806104|0.070373052064632|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2026-03-22 15:25:28|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-23.844141173232|2|1.2630472739102|0.0575|-1|1|0.05749|19.18|-0.12095|3|-0.12095029301077|3|34.7|-0.04328|0.00711|0.044174096891751|0.040609562737115|134.38819764161|139.33590891285|66.277344936882|0.533|0.4|0.1967|30|13|0.0012418809980806|0.067436727447217|53.040000915527|2021-09-19|-0.44358|2008-10-12|0.69156|2008-10-19
2026-03-22 15:25:30|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|-12.159041902474|2|0.90134732625606|0.0848|-1|1|0.08478|8.96|0.01315|9|0.01314986877099|9|34.23|0.02098|0.11871|0.021450839616233|0.070442809696452|83.709363532603|145.77022580529|514.94252810565|0.538|0.423|0.26142|26|10|0.003574657687991|0.083791470258137|12.5|2026-03-01|-0.33992|2015-09-20|0.30769|2025-03-23
2026-03-22 15:25:32|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
2026-03-22 15:25:32|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.0118636287273|51|0.18262121402624|0.1882|-1|1|0.18824|1.38|-0.18561|45|-0.18561157484698|45|38.14|-0.04087|0.05085|0.0013866762021904|0.04564769532935|88.217123426544|128.30940252625|57.958839601476|0.5|0.364|0.21902|22|7|0.0011330596175478|0.074418233970754|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.39412|2024-03-31
2026-03-22 15:25:33|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|46.734185813866|163|0.5547695746714||0|0|0.12972|47.9|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|654.37159019912|0.667|0.429|0.17126|21|10|0.0026910297482838|0.041662196796339|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2026-03-22 15:25:34|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-24.028488998419|3|1.7194963709532|0.1035|-1|1|0.10348|18.02|-0.1519|8|-0.15189874538313|8|36.42|-0.00204|0.12281|0.0515071037819|0.058357150474588|115.28879899787|116.51663239435|300.33334096273|0.5|0.417|0.22798|24|9|0.0026983105022831|0.075791712328767|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2026-03-22 15:25:36|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|52.261370936759|33|3.6209124038748|0.0143|1|2|-0.0317|53.45|0.10792|25|0.10792200526473|25|25.67|-0.03949|0.03547|0.063794578631119|0.088538389446595|151.37818079116|140.11216640661|161.57798610749|0.467|0.267|0.19212|15|5|0.0022590647482014|0.060508105515588|65.800003051758|2026-02-08|-0.25369|2020-03-22|0.25655|2020-04-12
2026-03-22 15:25:37|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-5.0639128501927|14|0.40630427386082|0.2679|-1|1|0.26792|3.88|-0.21023|16|-0.2102304365118|16|52.4|0.06708|0.11774|0.0061258806090557|-0.10008469157859|88.294325131052|71.413538324769|18.054909984948|0.5|0.3|0.20448|10|4|-0.0024891247672253|0.067022569832402|22.89999961853|2016-01-17|-0.16601|2026-01-18|0.15338|2020-09-20
2026-03-22 15:25:37|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-88.108744993309|1|4.8529152520827||0|0|0|71|-0.16836|9|-0.11779769742012|48|26.37|0.05155|0.15658|0.14144948420747|0.26436722402497|909.35198170369|1722.0034119405|2339.0517949779|0.608|0.353|0.11927|51|12|0.0035780520446097|0.053709040892193|89|2026-01-11|-0.29061|2008-10-12|0.4375|2003-05-25
2026-03-22 15:25:39|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|3.9248759826534|46|0.24651955981634|-0.1073|1|1|-0.10732|4.45|0.05587|46|-0.14947606039029|11|30.85|-0.00542|0.06039|-0.042739021265896|-0.071164062999564|39.196842130776|41.625588274429|35.714284074167|0.593|0.37|0.23485|27|15|0.00051220956719817|0.083132300683371|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2026-03-22 15:25:40|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|2.0249243465281|53|0.13973520806023||0|0|-0.2|2.24|-0.27273|31|0.60139313555181|11|29.53|0.13126|0.22935|0.045966193578213|0.18957267719977|105.0932954291|152.53078949626|8.9959841118622|0.471|0.176|0.25348|17|6|-0.0011633754512635|0.088642202166065|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.48936|2025-03-23
2026-03-22 15:25:42|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
2026-03-22 15:25:43|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-0.49304512612186|5|0.062681706323103|0.1333|-1|1|0.13333|0.286|-0.07001|11|-0.070006702080599|11|22.22|-0.40925|-0.24893|-0.40989620665852|-0.2024534794435|-0.52608480362689|6.6887405031715|14.554130365138|0.833|0.444|0.49239|18|11|0.0027913366336634|0.11566396039604|4.1934680938721|2018-10-07|-0.66606|2023-06-18|1.48387|2023-07-23
2026-03-22 15:25:43|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|13.035189105521|6|0.923164216952|-0.0614|1|2|-0.12106|13.94|0.11198|44|-0.059999967876234|9|31.81|-0.04797|-0.00213|-0.021400683640592|-0.071290117811275|77.98547376369|73.994630818956|43.224804900413|0.429|0.19|0.15497|21|6|-0.00061754829123328|0.051382258543834|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2026-03-22 15:25:44|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-7.1972779607971|16|0.47244062014883||0|0|0.01197|5.78|0.01211|33|0.012110673405415|33|35.31|-0.05419|0.04771|0.12742981184402|0.014099156882435|307.23257133406|101.31502310199|31.977869797159|0.688|0.438|0.30077|16|7|0.00077213793103448|0.0983685|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2026-03-22 15:25:45|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|39.201886556618|4|2.4065412295227|-0.0681|1|1|-0.06811|43.1|0.06942|20|0.078091158524425|31|30.55|-0.01137|0.01685|-0.00038184947856068|0.016969071297299|83.027962883575|114.61059967564|93.0483565589|0.69|0.379|0.14532|29|18|0.00064601799775028|0.045294229471316|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.2|2025-05-04
2026-03-22 15:25:47|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-39.013226733793|5|3.0549339430372||0|0|-0.02645|31.82|2.1|144|2.1|144|39.27|0.13199|0.24154|0.26678868136529|0.55162308076348|706.4222524788|2504.6442996204|3421.5053172149|0.818|0.455|0.23637|22|11|0.0056787903225806|0.077972292626728|43.240001678467|2026-02-08|-0.39686|2022-12-11|0.30168|2022-11-13
2026-03-22 15:25:48|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|2.5764324391894|15|0.18707027062738|0.1652|1|2|0.15038|3.06|-0.03448|67|-0.034482799856203|67|44.53|-0.05307|0.01987|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|509.99997019768|0.579|0.421|0.23776|19|9|0.0032862209302326|0.075432697674419|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2026-03-22 15:25:49|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|-87.174486228716|2|5.207345410851||0|0|-0.04847|73.55|-0.0766|64|-0.076598775998213|64|44.3|0.02266|0.07119|0.032910259767819|0.081675260008765|123.09232564167|162.4169976337|308.90384166939|0.65|0.4|0.17503|20|10|0.0021737091319053|0.058487767756482|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2026-03-22 15:25:50|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|65.462108175501|132|9.1295017983621||0|0|4.56213|75.2|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|158.31578304893|0.333|0.333|0.35998|3|1|0.004641|0.10182719230769|109.19999694824|2025-10-26|-0.44059|2023-02-05|0.29574|2025-10-26
2026-03-22 15:25:50|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|-32.530226605992|51|1.3434088686641||0|0|0.07529|28.25|0.24409|88|0.24408531348219|88|41.7|-0.00417|0.06538|0.18641262820396|0.23164056842722|345.71796979893|331.24125390709|556.43094769809|0.45|0.35|0.16191|20|5|0.0025062895927602|0.052396221719457|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2026-03-22 15:25:52|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-38.867257824599|51|1.8657524556119|0.1909|-1|1|0.19088|32.64|-0.08276|22|-0.082764880116762|22|41.25|0.00426|0.08199|0.12001107818541|0.16673065716722|274.83624957474|310.06772105079|506.04651712954|0.6|0.45|0.17686|20|9|0.0025277371428571|0.055061542857143|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2026-03-22 15:25:53|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|-0.62604125238316|26|0.15773652720885|0.4661|-1|1|0.46607|0.299|-0.26199|37|-0.26199227938127|37|33.7|-0.20263|-0.02534|-0.16317283635766|-0.10526474595134|-0.18948563478501|41.706148031633|7.4749998748303|0.8|0.5|0.45129|10|4|0.00095140883977901|0.12461569060773|7.0999999046326|2022-04-24|-0.40444|2024-06-30|1.26471|2024-09-08
2026-03-22 15:25:54|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|58.382107793292|6|3.0438735867172|-0.0494|1|2|-0.07309|59.6|0.72954|88|0.72954116423252|88|35.36|-0.01752|0.044|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|764.10252585527|0.48|0.32|0.181|25|8|0.0031389538807649|0.059960674915636|66.800003051758|2025-08-17|-0.21801|2016-10-23|0.18926|2009-04-05
2026-03-22 15:25:55|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-28.213606108156|127|3.8795236772401|0.7749|-1|1|0.77488|21.6|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|144.00000254313|0.545|0.364|0.17362|22|9|0.0015316798196167|0.065547136414882|122.90000152588|2023-09-10|-0.24658|2025-04-06|0.22241|2026-03-22
2026-03-22 15:25:55|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-17.516284821812|26|1.084885465617|0.0702|-1|1|0.07023|13.9|0.02755|28|0.027551569990097|28|39.27|0.00535|0.0528|0.0093363154465226|0.049588185156805|73.123641934485|123.26179403032|44.7232936057|0.636|0.364|0.16851|22|9|0.00026098987626547|0.053995264341957|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2026-03-22 15:25:57|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.26990837717787|109|0.060530540463872|0.4033|1|2|0.23919|0.43|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|9.957161120166|0.333|0.333|0.59354|3|1|-0.00094402857142857|0.1697232|14.96399974823|2021-02-28|-0.39191|2024-03-10|0.46825|2026-03-08
2026-03-22 15:25:58|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|5.9090006695845|54|0.57562903526085||0|0|-0.09396|6.75|0.42692|90|0.12068961831818|34|43.37|0.10526|0.18326|0.15401601146089|0.075649186056346|251.61045139254|115.0848020203|127.11864543762|0.474|0.316|0.26047|19|7|0.0021523261117446|0.086067366020525|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2026-03-22 15:25:59|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-11.585447743317|2|0.68181576820888|0.0268|-1|1|0.02682|9.07|-0.14495|3|-0.14495412651391|3|42.94|0.11313|0.15505|0.22342093608442|0.34657860993855|391.00008822989|304.58827418562|192.56899408418|0.688|0.375|0.15673|16|11|0.0016527325581395|0.055112238372093|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.14188|2023-11-05
2026-03-22 15:26:00|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.909628329167|20|0.9532093794774|0.1213|-1|1|0.12134|12.6|-0.17775|17|-0.17775231000801|17|35.92|-0.04288|0.07682|0.057229827182995|0.10359256660806|60.866793826373|78.727694057014|53.617022899871|0.583|0.417|0.22405|24|12|0.0010751305334847|0.067613768444949|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2026-03-22 15:26:01|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|-4.7776148126757|14|0.21167018280474||0|0|0.07159|4.15|0.09894|72|-0.17732561725807|7|49.17|0.12209|0.19751|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|34.873951499168|0.389|0.167|0.20589|18|5|-8.4944320712695E-5|0.067092327394209|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.25505|2025-05-18
2026-03-22 15:26:03|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.0769774019591|38|0.21876721829581||0|0|0.2339|4.52|-0.07641|5|-0.076407788539393|5|35.42|-0.04054|-0.00938|-0.033393199521488|-0.016204633766026|53.290787664389|81.696112364477|78.759367557209|0.708|0.417|0.10509|24|12|3.0676437429538E-5|0.037502852311161|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2026-03-22 15:26:04|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|21.343381021315|39|0.58915061737887|0.209|1|2|0.19474|22.7|0.43419|77|0.43419072608141|77|40.04|-0.03143|0.06578|-0.0061610973685946|0.0047642247332422|57.706552714941|73.667512268746|36.612904456354|0.652|0.435|0.19464|23|11|5.2513034410845E-5|0.061141908237748|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2026-03-22 15:26:05|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|-266.75548886778|29|11.09386333238||0|0|-0.06383|260|-0.00407|55|-0.0040749797264535|55|33.08|-0.04695|-0.00199|-0.030232401101814|0.055084840217538|49.737065286787|145.64177527822|1104.0340060429|0.615|0.346|0.15469|26|12|0.0032586148648649|0.04767125|292.60000610352|2025-05-11|-0.27781|2020-03-15|0.14592|2020-06-07
2026-03-22 15:26:06|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|118.13663506899|3|10.887789327589||0|0|0.03559|145.5|-0.32275|21|-0.32275450015496|21|41.46|0.25416|0.45022|0.69309463417138|0.9599813768889|967.00359162047|923.14854705564|727.74422950207|0.538|0.385|0.35094|13|4|0.006630314232902|0.10183029574861|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2026-03-22 15:26:06|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-22.407093535012|138|1.1804691154323|0.4514|-1|1|0.45135|20.3|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|131.90382575832|0.75|0.438|0.16358|16|11|0.00078206081081081|0.052883220720721|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2026-03-22 15:26:08|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|-1.810382711144|7|0.16151481486908||0|0|0.07294|1.398|0.2845|54|0.28449743131403|54|40.11|0.04678|0.12269|0.10547810711123|0.10736033605203|207.51585954112|165.35723669324|3.1336509404656|0.639|0.389|0.25898|36|18|-0.00030008275862069|0.090831862068966|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2026-03-22 15:26:09|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|-83.991195876989|29|3.2137324676228|0.1085|-1|1|0.10854|73.1|0.10192|94|0.10191991813482|94|40.29|0.00558|0.09952|0.05645897008377|0.12071065336197|129.91196894957|165.36580399321|258.94438419934|0.5|0.357|0.16981|14|5|0.0024338344594595|0.057795523648649|94.400001525879|2025-03-23|-0.19467|2020-03-15|0.29227|2020-04-12
2026-03-22 15:26:10|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|-73.193921834326|2|3.1896399756591||0|0|0.05271|62|-0.05141|6|-0.051410355631412|6|44.35|0.02076|0.06869|-0.011639418838593|0.034961741590227|84.930626980357|116.95324903984|348.70639823185|0.55|0.25|0.13006|20|8|0.0018121509009009|0.042405743243243|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2026-03-22 15:26:11|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-1.6200682614358|17|0.18335608952947|0.2695|-1|1|0.2695|1.03|-0.35023|38|-0.35023045297331|38|39.33|0.05849|0.10948|-0.11299187029591|-0.27060532326501|51.226167873022|37.6704547362|3.8867923448671|0.667|0.5|0.35136|6|4|-0.01017753968254|0.099049285714286|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2026-03-22 15:26:11|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|-1.378809932008|3|0.1126429745956||0|0|0.03704|1.04|-0.03578|27|-0.035779721546897|27|49.11|-0.05014|0.00782|-0.021072952959753|-0.037424265759808|54.534772066231|67.884948083854|25.365853318141|0.667|0.389|0.17517|18|11|-0.00074103837471783|0.057793702031603|6.2189998626709|2016-06-05|-0.26623|2025-02-16|0.4359|2025-08-31
2026-03-22 15:26:13|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|330.33795738007|35|29.672677839797||0|0|1.01874|387.8|1.42976|116|1.4297607782565|116|37.13|0.05643|0.11866|0.20303041746546|0.29780991601606|306.06085999369|424.0214628791|1474.524711189|0.522|0.391|0.19313|23|9|0.0040433108108108|0.062672421171171|419.20001220703|2026-03-01|-0.24201|2020-03-15|0.1898|2020-03-29
2026-03-22 15:26:14|WEEKLY|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|7.1094031166676|22|0.21353229444413|0.0554|1|2|-0.0144|7.53|0.35331|25|0.35331360887334|25|36.14|0.28158|0.4955|0.44679031712672|0.72438871188569|287.90782607512|343.49056868324|25.612245943916|0.714|0.429|0.4265|7|3|0.0011703284671533|0.12463321167883|31.799999237061|2018-07-22|-0.24153|2021-05-16|1.54054|2022-10-09
2026-03-22 15:26:15|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-91.744358638823|23|3.6983075916468||0|0|0.08861|79.2|-0.19088|14|-0.19087523006283|14|33.31|0.01751|0.06126|0.040794805877048|0.11756034486696|134.12601443776|270.54401318972|411.96356502848|0.654|0.423|0.18029|26|11|0.0024671846846847|0.055059177927928|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2026-03-22 15:26:15|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|61.866016674474|106|2.9641602205982|0.3306|1|2|0.32383|65|-0.02534|25|-0.025342897975259|25|23.76|0.00299|0.06961|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|501.93050932322|0.436|0.273|0.11228|55|15|0.0018496033994334|0.035348725212465|73|2025-12-14|-0.19231|2020-03-01|0.18119|2021-12-12
2026-03-22 15:26:16|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-39.945313587657|51|1.8235446326791||0|0|-0.0997|36.62|-0.2699|10|-0.26989697892039|10|34.88|0.08082|0.12544|0.15430650688809|0.27566253856458|219.14330904072|305.46508158625|336.27178858941|0.708|0.417|0.20509|24|14|0.0026055016910936|0.067914396843292|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2026-03-22 15:26:18|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-122.07232666292|87|13.10749346641|0.6936|-1|1|0.69363|76.9|0.60179|33|0.60178688505594|33|24.88|0.09448|0.14311|0.18750717144936|0.41610219692965|629.4266730997|4505.4501756595|1325.8620516724|0.781|0.469|0.24789|32|18|0.0052854648526077|0.085201315192744|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2026-03-22 15:26:19|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-33.115199768501|1|1.6134000499902||1|0|0|27.4|0.06823|18|0.068226121872367|18|31.68|-0.04185|0.02132|0.052548771139003|0.082433281523761|153.41403283636|170.35925577954|306.14525365873|0.571|0.393|0.1806|28|10|0.0020093686583991|0.056170326944758|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.20423|2025-11-16
2026-03-22 15:26:20|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.901940711888|6|0.64874057563703|-0.1543|1|2|-0.17695|8|-0.1725|15|0.11917943283125|69|27.8|-0.07295|-0.00775|-0.11301267224086|-0.054444589503366|31.840326183321|73.396188412823|40.448406656588|0.6|0.333|0.20136|15|6|-0.00079651658767772|0.076918009478673|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2026-03-22 15:26:21|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|-70.610397648054|1|4.1867988345484||1|0|0|55.2|0.20656|77|0.20655739372545|77|28.25|-0.04752|0.00766|0.02203339807297|0.062786075217045|94.130954259046|127.33771721907|194.36620248024|0.563|0.438|0.20967|16|6|0.0025049336283186|0.069800376106195|67.800003051758|2026-02-15|-0.20988|2020-03-15|0.17121|2020-06-07
2026-03-22 15:26:21|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-35.906915836199|3|2.398971932684||0|0|0.10086|27.28|-0.14141|9|-0.14141480157953|9|36.83|-0.00025|0.13501|0.025185482148257|0.08611293183181|87.357516192255|160.28474443627|338.46152935986|0.583|0.375|0.22641|24|8|0.003247776523702|0.07584855530474|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2026-03-22 15:26:23|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|13.473034176985|9|1.2920898575308|0.1274|1|2|0.07929|15.11|-0.0598|25|0.082573373480592|27|45.89|0.12791|0.2007|0.18661283044395|0.27016728955308|232.55616902001|214.26132555427|34.990621602302|0.579|0.368|0.21826|19|7|0.00021594318181818|0.075063056818182|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2026-03-22 15:26:24|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-2.7183743570655|31|0.3411247880727||0|0|0.81667|1.65|-0.17431|11|-0.17431189770871|11|28|0.0325|0.10043|0.035129921494195|-0.0064155264114394|109.55066513166|88.144010694418|4.459459395022|0.5|0.417|0.18985|12|4|-0.0060589617486339|0.067457896174863|39|2019-03-31|-0.63235|2025-12-14|0.23333|2025-12-21
2026-03-22 15:26:25|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-61.295102054302|3|5.2250343741392||0|0|0.1373|43.48|0.08108|36|0.081081138579969|36|27.58|-0.07009|0.01276|-0.04093187297632|0.0012654689734929|26.035061163963|89.203345202936|183.45990777447|0.667|0.417|0.22447|24|10|0.0023968524096386|0.074487801204819|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2026-03-22 15:26:26|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|10.305731661622|15|0.47808936983212|0.8013|1|2|0.51282|11.8|-0.31313|25|0.12522829890074|19|37.83|-0.052|0.02131|0.012501939602222|0.061803541928067|71.457785414305|119.177246133|200.98791630764|0.609|0.391|0.26907|23|12|0.0025423076923077|0.084010531674208|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.319|2026-01-18
2026-03-22 15:26:27|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-15.050782220769|20|0.90753395463958||0|0|0.15177|11.96|-0.12241|11|-0.12240847129394|11|44.5|0.15528|0.18465|0.34963465445584|0.15391202279166|298.19594662061|125.51555457|20.585198540882|0.667|0.333|0.22905|6|3|-0.0036827272727273|0.08412027972028|73.699996948242|2021-04-04|-0.27924|2024-11-17|0.3006|2025-01-26
2026-03-22 15:26:28|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|-116.66214344567|1|5.9040475609099||1|0|0|95.9|0.03732|14|0.037317519648683|14|27.71|-0.05892|-0.01536|-0.055575417113634|-0.013949280266637|60.51101077196|90.414887308635|117.46693072371|0.571|0.429|0.17701|14|5|0.0011601030927835|0.056634432989691|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2026-03-22 15:26:29|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.172313616275|50|0.79669411349272|0.381|-1|1|0.38102|8.74|0.28364|22|0.28363635323264|22|46.22|0.11|0.18261|0.25292619483626|0.32681792167478|508.6832719763|529.04730398147|108.43671608064|0.5|0.389|0.2477|18|7|0.0015316458569807|0.081949875141884|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2026-03-22 15:26:30|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|-140.18873389666|3|7.162912316138||0|0|0.08562|113.2|-0.1016|43|-0.10159651444087|43|49.06|0.02869|0.10794|0.19638803999476|0.20165728593888|301.42262700335|259.95914359926|409.40324958406|0.444|0.389|0.19089|18|5|0.0024212542372881|0.059134316384181|145.80000305176|2025-05-18|-0.23634|2019-07-14|0.14107|2020-04-12
2026-03-22 15:26:30|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
2026-03-22 15:26:31|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-74.26297842125|6|3.5300047230538|-0.0218|-1|1|-0.02184|65.5|0.01743|30|0.017429065423695|30|55|0.07286|0.11148|0.099279902064117|0.083297138804804|188.75623914319|146.20337412459|69.451809665572|0.625|0.375|0.16334|16|8|0.0009913220338983|0.048439604519774|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2026-03-22 15:26:33|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|-19.048188305929|51|2.0960628512949|0.4941|-1|1|0.49414|11.65|-0.32948|5|-0.17422820248849|15|37.95|-0.01614|0.06477|-0.015794363292842|-0.016635074311935|68.302680331622|79.109351297349|79.849208339205|0.5|0.318|0.24048|22|7|0.0011053559322034|0.074296519774011|74.779998779297|2018-01-28|-0.29289|2026-03-08|0.18503|2022-06-05
2026-03-22 15:26:34|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-72.21954292537|1|4.3481812294365||1|0|0|55.35|-0.19491|4|-0.19490911310369|4|34.25|-0.01088|0.02996|0.010262675787338|0.038229774702885|88.201754642875|117.42137077211|125.79545107755|0.65|0.3|0.16775|20|10|0.00095343065693431|0.051441722627737|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2026-03-22 15:26:34|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|-16.392600678032|40|0.4777802415567||0|0|0.06309|14.85|-0.08709|57|-0.087092129572763|57|42.3|0.01769|0.17583|0.11688575583943|0.17849385425582|152.57228842323|203.54903117478|213.66907610088|0.5|0.4|0.18871|20|4|0.0021036949152542|0.064445604519774|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2026-03-22 15:26:35|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
2026-03-22 15:26:36|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|254.39276682039|11|13.153952958494|0.0831|1|2|0.0438|286|-0.06158|11|-0.061575363246204|11|28.06|-1.46922|1.28391|-0.2232273179045|3.6805390898095|-130484.22485413|8064.1920514195|25535.714176997|0.645|0.355|0.21869|31|14|0.057309159090909|0.059044170454546|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2026-03-22 15:26:38|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|14.931490170651|10|0.9380979102756|0.4305|1|2|0.40476|17.7|0.03786|14|0.037855421197377|14|34.43|-0.03474|0.02216|-0.016468407295781|0.012030726011706|76.745253918956|102.93889647561|108.58896681845|0.478|0.348|0.12723|23|7|0.00067596754057428|0.037573220973783|39.400001525879|2015-03-08|-0.16949|2023-12-10|0.33607|2025-04-06
2026-03-22 15:26:39|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-9.573772017606|2|0.63625735191765|0.0344|-1|1|0.03445|7.344|0.1393|76|0.13930494485695|76|33.92|0.03409|0.08381|0.096043742490436|0.10612271416924|234.98960825713|179.1149844968|75.092025185974|0.538|0.385|0.21187|26|10|0.0009677463193658|0.071949388448471|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2026-03-22 15:26:40|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|11.723889289866|60|0.90199480061473||0|0|0.32512|13.45|-0.0595|24|-0.038152621785694|21|48.47|0.03145|0.06546|0.017460994658431|0.14685656405263|85.737550978601|207.32528508871|262.74662862899|0.824|0.353|0.21021|17|13|0.0020687542468856|0.064389592298981|14.949999809265|2025-08-24|-0.23829|2009-04-26|0.30021|2010-11-07
2026-03-22 15:26:41|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|-4.6820378779576|45|0.37461135623473|0.2862|-1|1|0.28625|3.84|-0.13782|18|-0.13782046285606|18|45.39|-0.06292|0.00658|-0.0087480035126128|0.008988148379335|72.88582101841|96.623822342361|142.22221653157|0.667|0.389|0.19867|18|9|0.0012096980255517|0.067216387921022|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2026-03-22 15:26:42|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|183.91635368497|54|12.986670874207|0.6382|1|2|0.56397|185.8|-0.21224|32|0.16535276886564|37|35.67|0.09878|0.19219|0.30889062708376|0.72379578609995|325.92868991104|1081.1222191656|2912.2257009245|0.619|0.333|0.2113|21|9|0.005518029925187|0.07201210723192|225|2026-02-15|-0.17157|2020-03-15|0.35694|2016-11-27
2026-03-22 15:26:44|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|3.262910405982|61|0.27646203125993|0.2391|1|2|0.13816|3.46|-0.10304|10|-0.10303527127222|10|37.74|-0.04947|0.01065|0.0066222593190366|0.0067584987788388|94.885557178466|93.140832526407|87.594936617176|0.632|0.368|0.11923|19|9|0.00028895752895753|0.03782287001287|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.2562|2025-01-26
2026-03-22 15:26:45|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-17.302722189214|1|1.1075740567136||1|0|0|13.7|-0.0366|30|-0.036600461166488|30|34.71|-0.08038|0.00718|-0.0093188243406403|0.093496537472575|56.828251765601|127.18473560873|180.26315764707|0.643|0.429|0.25727|14|5|0.0026394650205761|0.082721358024691|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2026-03-22 15:26:45|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|4.7856413819811|11|0.17978622190086|0.132|1|2|-0.01661|5.33|0.31781|100|-0.023970546029099|17|43.89|0.04954|0.10988|0.034177714615071|-0.02684037741915|106.93904789711|89.159609378352|29.125683857472|0.778|0.444|0.20602|9|4|-0.0018535061728395|0.061658|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.40779|2025-02-09
2026-03-22 15:26:46|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-5.8310845936146|63|0.21358676445169|0.1587|-1|1|0.15873|5.3|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|28.961750883582|0.625|0.375|0.2124|8|3|-0.0020810617283951|0.065472345679012|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2026-03-22 15:26:46|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|-1.6778974242394|4|0.13513248189902|-0.0161|-1|1|-0.01613|1.26|-0.37215|32|-0.37215190148472|32|40.5|-0.04433|0.00073|-0.15351938806375|-0.3040687121308|43.146674739398|47.96836785|5.1428571039317|0.667|0.333|0.38289|6|4|-0.0093561382113821|0.11227333333333|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.48097|2024-12-08
2026-03-22 15:26:48|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.7404670321716|31|0.37112331761812|0.0259|-1|1|0.02592|7.14|-0.22886|5|0.076692539495073|11|32.85|-0.01618|0.0414|-0.03339914397997|-0.025528089427729|50.738723718431|69.42353123936|72.708758537425|0.615|0.423|0.17185|26|9|0.00031496606334842|0.057255938914027|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2026-03-22 15:26:49|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-34.02963343239|51|2.3141281712117|0.0123|-1|1|0.01232|28.05|-0.06571|3|-0.065710513415517|3|28.4|0.01373|0.08536|-0.020936244649458|0.055207053365295|60.96849119696|136.89384025346|210.42760238263|0.65|0.4|0.24189|20|11|0.0027375404530744|0.07705928802589|49.200000762939|2025-03-23|-0.24096|2024-09-29|0.40833|2020-04-12
2026-03-22 15:26:50|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-32.824560062828|101|1.3422586337698||0|0|-0.02667|30.8|-0.1018|62|-0.10179644822006|62|39.2|-0.06826|-0.01625|-0.06403424510269|-0.049548603906123|43.892492648218|65.17322678292|98.939929545125|0.6|0.4|0.11833|20|10|0.00028272624434389|0.038726233031674|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2026-03-22 15:26:51|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-16.691273842628|20|1.1556283814112||0|0|-0.17214|14.98|-0.09746|18|-0.097457636250832|18|38.05|0.04004|0.12077|0.092083450643104|0.1009413291769|210.14019769287|161.54541956156|72.019231210093|0.5|0.3|0.2298|20|7|0.00091892307692308|0.074065987179487|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2026-03-22 15:26:52|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|20.12103077326|10|0.6929896786683|0.0665|1|2|0|21.8|-0.03361|11|-0.033613414399393|11|20.67|-0.0216|0.04312|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|100.46082244519|0.444|0.333|0.0987|36|6|0.00061260292164675|0.027455976095618|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2026-03-22 15:26:54|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-2.5665207566574|14|0.32564112114902|-0.0801|-1|1|-0.08012|1.82|-0.38153|13|-0.38152876215712|13|43.45|0.19007|0.31118|0.24305320147276|0.41977451620857|170.41700729328|208.73994965608|66.181820089167|0.7|0.4|0.38121|20|11|0.0040933786848073|0.12163253968254|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.78947|2024-03-17
2026-03-22 15:26:54|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.7875462444254|2|0.51751537030366|0.0322|-1|1|0.03217|6.92|-0.13017|41|-0.13017033295647|41|29.3|-0.06565|-0.01692|0.0039798487343374|0.054022458472698|31.599934123933|67.98688680734|368.47710324731|0.633|0.467|0.23809|30|16|0.0028021818181818|0.076413568181818|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2026-03-22 15:26:55|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
2026-03-22 15:26:56|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|25.52132830829|86|1.1232412671162|0.28|1|1|0.28|28.8|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19509|0.10426656837326|0.10426656837326|110.427|110.427|83.478258658147|0.333|0.333|0.20954|3|1|0.00043936802973978|0.075419516728625|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2026-03-22 15:26:57|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-9.2046717600724|51|0.52705728899221|0.0811|-1|1|0.08108|7.48|-0.18025|23|1.1776838159529|92|72|0.31721|0.38093|0.49871845307592|1.1776838159529|178.515318|217.768|55.407407548692|0.333|0.167|0.22625|6|2|7.3443983402491E-5|0.066544730290456|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2026-03-22 15:26:59|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-27.986157326831|72|1.205847140829|0.1304|-1|1|0.13043|24|-0.05475|104|-0.054750911705021|104|33.18|-0.02859|0.03793|0.04728333500029|0.0069314083953486|122.0038855365|83.913321356466|66.261731615519|0.455|0.364|0.181|22|7|0.00029038701622971|0.055814594257179|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2026-03-22 15:26:59|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.1661223945675|28|0.34970747025998||0|0|0.39155|3.818|0.00722|27|0.0072231261887914|27|42.75|0.12206|0.25018|0.32613866000554|0.42993043515001|621.88436949078|534.00229408188|212.11112107465|0.7|0.5|0.25124|20|10|0.0026734353741497|0.080898129251701|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2026-03-22 15:27:00|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.8694499283647|42|0.068967397356447|0.0089|1|1|0.00887|1.9108|-0.16054|9|0.33770486164785|59|38.33|0.1263|0.18958|0.22378745187952|0.31986913237737|194.73912969659|231.98142817596|181.98095875608|0.556|0.444|0.1834|9|4|0.0028209067357513|0.061496580310881|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2026-03-22 15:27:01|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-15.420424358292|21|0.74014135739659||0|0|0.16456|13.2|0.54769|60|0.54768712702611|60|53.81|0.091|0.16134|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|91.412743717786|0.5|0.313|0.17541|16|7|0.00072759364358683|0.053876061293984|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2026-03-22 15:27:02|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|-783.97664611132|1|43.492215370439||1|0|0|620|-0.15385|6|-0.15384503914113|6|33.92|-0.00553|0.04327|0.07022246535577|0.15163671152261|194.97543270334|313.87692198924|784.61152409376|0.615|0.385|0.17759|26|10|0.0031528344671202|0.059169546485261|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2026-03-22 15:27:04|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-1920.7469610729|18|152.86367477134|0.0109|-1|1|0.01086|1503|6.5164|150|6.516397522488|150|39.32|0.26125|0.33708|0.92265716001787|1.7468139348185|564.82288903853|1109.2794072399|5112.2449642914|0.318|0.182|0.23046|22|6|0.0057116326530612|0.071878934240363|2008|2025-10-05|-0.21126|2020-03-15|0.38907|2022-03-06
2026-03-22 15:27:05|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|11.433436801482|14|0.55417482100029|-0.0229|1|1|-0.0229|12.8|-0.22222|7|-0.22222225685092|7|41.33|-0.04671|0.02593|-0.061853983044704|-0.02072673879794|41.34218357497|78.442069061538|87.074832359299|0.524|0.381|0.13704|21|10|0.00039434733257662|0.043041464245176|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2026-03-22 15:27:06|WEEKLY|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|-0.13120309563725|6|0.032725601918463||0|0|-2.02273|0.0665|-0.81767|5|-0.81766567063127|5|36|-0.28302|-0.01769|-0.1689824082234|-0.25231636063027|14.715400539517|16.216925689068|15.465116174302|0.625|0.375|0.54074|8|3|0.0073517747440273|0.14018849829352|0.5|2019-11-10|-0.86503|2023-12-10|2.09375|2023-11-05
2026-03-22 15:27:07|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|32.23332366812|60|1.9037957156131|0.2216|1|2|0.17428|34.7|-0.00564|23|-0.0056354911484303|23|36.06|0.04544|0.08406|0.082971452571067|0.11388972203087|174.87223024507|160.06374775576|62.410075027413|0.471|0.294|0.13829|17|4|-9.2589285714286E-5|0.049246741071429|99.930000305176|2014-01-12|-0.166|2022-05-08|0.18328|2025-06-29
2026-03-22 15:27:08|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.857425921713|1|1.3458087422963||0|0|0|16.4|-0.19803|41|-0.15035802048624|7|44.05|-0.02618|0.1497|0.12296325088566|0.16262592574268|103.3563471184|86.492228535139|713.04347645808|0.55|0.3|0.33279|20|10|0.0049134165720772|0.090229421112372|20.10000038147|2026-03-01|-0.74807|2009-08-16|0.48889|2009-09-13
2026-03-22 15:27:10|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-55.270005663186|1|5.6500013536709||1|0|0|35.72|0.3027|36|0.30269880092323|36|48.89|0.09314|0.17439|0.20699051665321|0.17930755172274|748.73711221204|268.64923469049|60.205629729151|0.722|0.444|0.28191|18|9|0.0014725227272727|0.08872025|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.37924|2024-11-10
2026-03-22 15:27:11|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
2026-03-22 15:27:12|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
2026-03-22 15:27:12|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-84.667035655024|27|5.5936151997543||0|0|0.36608|64.85|0.47918|79|0.47917868182249|79|32.5|-0.03037|0.01031|0.10880386189389|0.14828201635049|174.5292197493|171.97076798524|218.42370261911|0.438|0.313|0.17812|16|6|0.0020139194139194|0.053160073260073|122.80000305176|2025-07-27|-0.11898|2026-02-08|0.1411|2022-04-10
2026-03-22 15:27:13|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.5771106523918|1|0.39320353808161||0|0|0|3.26|0.40164|77|-0.14325842659005|16|44.05|0.00843|0.08027|0.090371526848482|0.069706744146967|140.52659001234|106.08504378365|14.764492761448|0.45|0.3|0.27271|20|8|-0.00031307604994325|0.084964426787741|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2026-03-22 15:27:15|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|-61.176238887979|58|7.9554125048959||0|0|0.71096|33.24|-0.20525|17|-0.20525222926484|17|43.5|0.36428|0.48319|0.6569262436528|0.87789412684127|559.06774890584|411.8217148899|115.81881810049|0.6|0.4|0.27347|10|4|0.0031388821138211|0.10735422764228|249|2021-02-21|-0.30618|2026-03-08|0.28515|2022-11-13
2026-03-22 15:27:16|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-72.783129514987|23|3.7193765049958||0|0|0.18729|60.1|-0.17169|14|-0.17168682331994|14|30.64|-0.0632|0.02684|0.067339335541237|0.13136283213164|160.42208854223|250.66013180389|1017.781479064|0.5|0.357|0.21686|28|6|0.0039971136363636|0.071090090909091|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2026-03-22 15:27:16|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-58.556493647035|20|2.737027951024|0.0416|-1|1|0.04159|50.7|-0.20852|25|-0.20852355532124|25|33.12|-0.08385|0.01581|0.022930475059664|0.065507071997778|93.963150846415|129.6240130867|1044.2842546603|0.308|0.269|0.20211|26|6|0.0037850113636364|0.064973477272727|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2026-03-22 15:27:17|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.256211407008|101|1.5287369512922||0|0|0.73285|14.8|-0.05351|25|-0.053506903409509|25|43.08|0.04143|0.0939|0.066026138571899|0.17179494419455|132.26093474443|222.26263647668|63.383297425896|0.75|0.5|0.22553|12|5|0.00050453808752026|0.074381750405186|89.349998474121|2018-06-17|-0.23046|2025-04-06|0.21751|2018-11-04
2026-03-22 15:27:18|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-39.165197706678|34|2.521732441736||0|0|0.36064|30.05|-0.14701|29|-0.1470054210242|29|39.25|0.20719|0.27832|0.32881199464298|0.43778257824931|449.50828374872|308.38274689121|152.15189487119|0.6|0.4|0.2021|20|12|0.0017767848410758|0.069708985330073|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2026-03-22 15:27:20|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|8.8546933329101|2|0.48313159626989|-0.0255|1|1|-0.02552|9.93|0.02113|35|-0.15138593892255|9|32.36|-0.03325|0.02692|-0.0014455869861535|0.01733301689607|61.947719838589|107.06970111858|60.882897794761|0.591|0.386|0.17591|44|15|0.00050256140350877|0.056440589473684|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2026-03-22 15:27:21|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|10.451196421516|8|0.90923734342914||0|0|-0.18147|10.6|0.26836|49|0.08588966818451|19|30.07|-0.02208|0.07196|0.1089282790088|0.085610523791213|440.82948816588|215.42292285329|111.60244493254|0.621|0.448|0.16813|29|13|0.0010644823663254|0.052757383390216|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2026-03-22 15:27:22|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
2026-03-22 15:27:23|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-16.899077397652|2|1.096359088046||0|0|0.04348|12.76|0.51039|80|0.51039262750273|80|38.03|0.0864|0.13588|0.1233836175417|0.092173801204164|730.18828309687|301.96849231147|64.314516788033|0.676|0.441|0.16628|34|12|0.00088058732612056|0.061913670788253|38.259998321533|2001-04-29|-0.32493|2001-07-15|0.31604|2001-07-29
2026-03-22 15:27:24|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.413722519902|127|0.3245741542272|0.8097|-1|1|0.80974|2.325|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|32.517482750666|0.5|0.389|0.19439|18|7|-0.00028982954545454|0.061170329545455|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2026-03-22 15:27:26|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|-118.12513898649|9|5.4367879001935|-0.0019|-1|1|-0.00192|104.2|0.3784|75|0.37839634468564|75|38.56|0.00789|0.05815|0.028205271622504|0.12073262054832|108.23005259866|181.13427953124|541.29868544541|0.5|0.333|0.1416|18|8|0.0029801282051282|0.046037905982906|126.19999694824|2025-08-17|-0.26258|2020-03-15|0.17212|2020-03-29
2026-03-22 15:27:27|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-11.536011077103|18|1.160670392095|0.0965|-1|1|0.09651|7.658|1.23111|52|1.2311133921642|52|33.19|-0.01368|0.07216|0.027112176978574|0.070040725634094|68.599274602279|107.42513444076|42.007680661912|0.538|0.385|0.241|26|11|0.0010099431818182|0.084096056818182|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2026-03-22 15:27:28|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|-36.525444486857|2|2.1851480732761|0.0615|-1|1|0.06149|29|-0.0199|6|-0.01989791216942|6|35|0.05279|0.11607|0.01418199390465|0.099142360814036|79.045135075828|110.90038701489|109.64082859549|0.6|0.4|0.21808|10|5|0.0016302564102564|0.070447606837607|38.450000762939|2025-03-09|-0.20376|2020-03-15|0.2497|2020-06-07
2026-03-22 15:27:29|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|33.198126164715|15|3.400624484605||0|0|0.15301|42.2|0.54804|112|0.052212914759934|88|53.56|0.15918|0.26164|0.136090272491|0.038925187263292|153.44209827881|107.91886644|20.932539427241|0.444|0.222|0.20304|9|3|-0.0008945564516129|0.081645947580645|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2026-03-22 15:27:29|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-1.4095586198397|24|0.11818620422906||0|0|0.06838|1.09|-0.27052|14|-0.27051879294538|14|48.56|0.05669|0.16995|0.11566951840477|0.13658468219715|174.74310633687|176.21849893681|42.913387785384|0.625|0.438|0.3274|16|5|0.002115425|0.11090045|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2026-03-22 15:27:31|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
2026-03-22 15:27:32|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|16.498845183797|53|0.99533315848182||0|0|-0.03955|17|0.04839|94|-0.041237074886146|19|35.87|-0.05112|0.01447|-0.043989008071532|-0.052959377520552|54.080717939611|59.031908214974|477.52809756303|0.478|0.348|0.19778|23|6|0.0025882098061574|0.063395085518814|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2026-03-22 15:27:33|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|4.5502697112924|15|0.40252381911864|-0.2964|1|1|-0.29635|4.82|-0.29245|6|0.17292858058789|16|34.13|-0.03341|0.01617|-0.11712060297047|-0.020704363185245|11.423237767524|69.278013982548|97.373744593678|0.609|0.304|0.24157|23|13|0.0015322027534418|0.078301138923655|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2026-03-22 15:27:34|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
2026-03-22 15:27:34|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|-105.36661721362|3|5.4472052292457|0.0471|-1|1|0.0471|87|-0.15697|13|-0.15697137138469|13|35.04|0.0451|0.10245|0.034069501459276|0.084793484862635|-168.45910498624|296.41351212926|470.06764254044|0.596|0.365|0.20246|52|22|0.0023454385964912|0.067918377192983|998.54577636719|2008-11-02|-0.41103|2008-10-26|1.36898|2008-11-02
2026-03-22 15:27:36|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|-87.006639506343|20|5.804692509027||0|0|0.01422|69.3|0.48156|40|0.48155957684758|40|33.08|-0.06114|0.0038|-0.040364144415972|-0.029138007424596|31.822107645249|57.127761744862|85.777945620049|0.769|0.462|0.17795|26|15|0.0005640614334471|0.056663026166098|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1732|2025-03-09
2026-03-22 15:27:37|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|63.022910523449|6|8.7846576497234|-0.1321|1|1|-0.13213|69.95|-0.29749|45|-0.24739522361456|3|38|0.02197|0.07547|-0.017359297660179|0.011600158671349|64.242114873621|97.018557208713|90.997781252652|0.478|0.348|0.24978|23|9|0.0013853811149033|0.08006582480091|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2026-03-22 15:27:38|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-23.741095372762|9|1.8936983177149||0|0|0.06566|17.36|-0.15797|7|-0.1579655079032|7|36.29|0.0355|0.10362|0.13426322719526|0.16959797115333|197.40363118674|182.7630341616|269.14730424355|0.292|0.208|0.23031|24|6|0.0024766780432309|0.073588953356086|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.32368|2025-12-07
2026-03-22 15:27:39|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|44.397247127994|19|2.266927108726|0.0581|1|1|0.05814|45.5|-0.16531|12|0.013736263160443|78|45.32|0.15351|0.20523|-0.046104164529951|-0.025726188801188|47.819782872689|80.804513089972|731.51127869408|0.684|0.316|0.1845|19|12|0.003126188850967|0.06162401592719|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2026-03-22 15:27:40|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|13.929523053541|53|1.3159507108785||0|0|0.85227|16.3|-0.15579|47|-0.1557907428893|47|67.2|1.16718|1.47538|2.729012302727|2.729012302727|558.34529822|558.34529822|69.450360945626|0.4|0.4|0.41836|5|1|0.0027878608247423|0.1199524742268|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2026-03-22 15:27:41|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
2026-03-22 15:27:42|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.725502722803|56|0.65838284152512|0.2539|1|1|0.25394|15.9|0.19029|89|-0.0012933972067801|23|39.32|-0.00686|0.02903|0.0182403837234|0.0022896373819868|117.49782777801|98.784725500331|85.48386716363|0.632|0.421|0.12754|19|11|0.0002161970074813|0.040955798004988|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2026-03-22 15:27:43|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|43.816552563215|25|2.3241778152584|-0.0223|1|1|-0.02231|48.2|-0.17381|31|0.25584656002033|48|34.89|-0.00494|0.03867|0.043926381047153|0.092788541429367|118.50743399122|140.38707999208|128.67058713549|0.632|0.368|0.19772|19|9|0.0013254876273654|0.064600101892285|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2026-03-22 15:27:44|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
2026-03-22 15:27:44|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|0.48950620189958|11|0.1263077243628||0|0|-0.35233|0.625|-0.25404|48|-0.254040474721|48|58|0.05023|0.118|0.10650422013352|0.04744549167023|153.86178532117|107.45128135912|7.396449871096|0.667|0.333|0.28432|15|8|-0.0010671477272727|0.0822025|11.630000114441|2010-03-07|-0.3057|2026-01-18|0.69298|2026-01-11
2026-03-22 15:27:46|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|-27.310127776616|5|1.9051490301097|-0.0266|-1|1|-0.02661|23.15|0.60156|50|0.60156245449219|50|36.38|0.05856|0.10729|0.17590416353452|0.27177899338229|577.69762092062|597.27548488306|1231.3829615557|0.583|0.333|0.21755|24|13|0.0040250399087799|0.070219635119726|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2026-03-22 15:27:47|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
2026-03-22 15:27:48|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|21.609283760041|70|0.28023868307482||0|0|0.13131|22.4|-0.18667|15|-0.18666948832781|15|43.53|0.2234|0.35482|0.37887354399214|0.58086057549|272.19673734229|401.6470210423|2357.8947262751|0.526|0.368|0.25992|19|6|0.0050991294642857|0.077104040178571|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2026-03-22 15:27:49|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|23.719184489648|39|3.2252716714805|1.3649|1|2|1.09762|33.09|-0.22354|12|-0.22353997663369|12|31.78|0.05531|0.17067|0.31332194686736|0.54204724377428|386.23518633042|769.33808505118|880.05319777969|0.519|0.333|0.30491|27|10|0.0049316294642857|0.10407265625|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2026-03-22 15:27:50|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|-43.026735266139|51|3.0922454066043||0|0|0.3596|31.7|-0.20482|21|0.17125457166707|36|41.3|0.16996|0.2547|0.32705897907887|0.54541078146081|933.17126115184|1713.159144575|1440.9090943573|0.7|0.45|0.22263|20|11|0.004196598173516|0.067898984018265|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2026-03-22 15:27:52|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|-107.38300975377|34|8.7110032512556||0|0|0.32045|79.1|-0.25729|82|-0.25729444473844|82|43.15|-0.01899|0.18604|0.1662707914033|0.31644087013547|212.69820324413|476.65735806583|1129.9999782017|0.55|0.4|0.21021|20|8|0.0042679910714286|0.067823035714286|278.5|2024-03-31|-0.51515|2024-06-30|0.21912|2020-04-12
2026-03-22 15:27:53|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|-18.321350605235|15|1.5531260440131||0|0|0.00429|13.92|0.72167|45|0.72167484473724|45|38.72|0.19412|0.2948|0.33082023814356|0.56318983737854|2756.781386965|5530.1544369488|153.33773927082|0.75|0.444|0.29925|36|21|0.0029224928977273|0.092243607954545|58.133274078369|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2026-03-22 15:27:54|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|45.037022643769|29|2.4321715813739|0.3963|1|2|0.36813|49.8|-0.05505|16|-0.055050625667873|16|41.14|0.03923|0.14742|0.067240089825792|0.12219553172181|57.46004075168|73.421475227541|105.91237505792|0.714|0.476|0.17443|21|10|0.0016150448430493|0.050716132286996|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2026-03-22 15:27:55|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|-37.94119743521|6|3.1770658625992||0|0|0.21559|25.76|0.2025|63|-0.18135942273856|10|37.08|-0.03808|0.12345|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|228.16652184163|0.417|0.292|0.18962|24|5|0.0026497877094972|0.064632804469274|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.1983|2025-03-09
2026-03-22 15:27:56|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-2.9258962641211|165|0.22439871201169|0.8379|-1|1|0.83787|2.65|-0.11|16|-0.10999513724454|16|30.29|-0.69186|0.45049|-0.12659418689523|1.3025068337111|-790.93392899226|474.28517008336|167.72152046767|0.667|0.375|0.40161|24|12|0.013252233445567|0.11016829405163|94.166007995605|2019-06-16|-0.41606|2009-03-01|11.26323|2019-03-31
2026-03-22 15:27:58|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|13.442633630268|13|1.0339708589304|0.2321|1|2|0.0418|16.2|0.37298|60|0.33117172836926|102|40.57|-0.00407|0.06467|0.23146647919307|0.33117172836926|180.98317294828|133.117|45.892354427961|0.429|0.143|0.27888|7|2|-0.00072138513513514|0.077914527027027|35.799999237061|2020-07-26|-0.14159|2025-03-16|0.50971|2025-12-28
2026-03-22 15:27:58|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|-27.586277220447|34|1.9787592006389|0.0769|-1|1|0.07692|21|-0.0884|38|-0.088397774408597|38|32.46|-0.03268|0.09707|0.18078006038817|0.33044270824989|174.10147494024|448.39541090622|1062.2154790218|0.462|0.346|0.2273|26|8|0.004264834663626|0.078149042189282|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2026-03-22 15:27:59|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|-31.756235684718|51|2.8054118440434|0.517|-1|1|0.51703|23.54|-0.20904|3|-0.20903708609836|3|47|0.11752|0.17166|0.090220805428932|0.15793708006895|209.32006613805|236.5000444889|263.90135329806|0.667|0.389|0.20864|18|9|0.0021022544642857|0.065101919642857|202|2021-09-19|-0.28093|2026-01-25|0.25509|2024-09-29
2026-03-22 15:28:00|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|-7.3497300837739|97|0.43324329767967|0.5017|-1|1|0.50167|5.98|-0.05147|25|-0.051470642890071|25|39|-0.06477|0.00138|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|137.47126782015|0.6|0.35|0.17698|20|9|0.001183595890411|0.064576141552511|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2026-03-22 15:28:01|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-0.67599832416252|78|0.063666108252854|0.6911|-1|1|0.69108|0.485|-0.51873|10|-0.5187266180138|10|21.13|-0.11591|-0.00541|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|1.5175219906084|0.5|0.375|0.357|8|4|-0.011852235772358|0.14209040650407|39.139999389648|2021-09-05|-0.55414|2024-10-06|0.33992|2022-06-12
2026-03-22 15:28:03|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
2026-03-22 15:28:03|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|21.161333502643|29|0.58760010560956|0.2895|1|2|0.052|22.66|-0.1078|28|-0.10780013660695|28|39.1|-0.01013|0.09556|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|569.34672710597|0.476|0.333|0.20764|21|6|0.0032237573616019|0.067179163722026|85.400001525879|2020-11-08|-0.32984|2024-07-14|0.30704|2024-12-15
2026-03-22 15:28:04|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
2026-03-22 15:28:05|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|26.492496460463|23|1.007008614726|0.0226|1|1|0.02256|27.2|-0.08547|27|-0.085470085470085|27|45.74|0.14145|0.21961|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|354.48978578496|0.579|0.368|0.18178|19|8|0.0022374074074074|0.055555409652076|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2026-03-22 15:28:06|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
2026-03-22 15:28:08|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|7.2542318120427|10|0.82009168148011|0.0494|1|2|-0.03017|9|-0.23218|38|-0.23217920609233|38|46.26|0.12464|0.20201|0.18745179037791|0.32414307429889|361.48375607698|528.74347681584|250.00000662274|0.737|0.474|0.21875|19|10|0.0024558558558558|0.072344966216216|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2026-03-22 15:28:08|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|61.067025341093|62|4.4964137889223|0.4414|1|1|0.44136|67.6|-0.05981|88|-0.059808613531827|88|50.67|0.07173|0.13424|0.066139760077708|0.066139760077708|136.23541932461|136.23541932461|158.38799904114|0.333|0.333|0.17323|15|2|0.0013936419001218|0.060165322777101|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2026-03-22 15:28:09|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|75.143674046163|62|5.3014334028674|0.6802|1|2|0.52228|85.4|-0.06414|71|-0.06413828204204|71|54.53|0.1228|0.21428|0.17594539703025|0.16137547307576|277.54920421405|173.56075211632|429.57749059878|0.467|0.267|0.21736|15|5|0.002873606370876|0.069340819112628|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2026-03-22 15:28:10|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|-17.492764534672|31|1.0425882545179|0.2134|-1|1|0.21339|13.75|-0.18508|14|-0.18508076584973|14|45.63|0.23362|0.34117|0.22415436090742|0.33445065957574|470.1078976061|491.80663962404|882.04508591927|0.5|0.3|0.24952|30|9|0.0035714653323803|0.082075132237312|41.891689300537|2021-09-12|-0.3892|2001-09-09|0.40793|2001-09-30
2026-03-22 15:28:11|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-10.632803259578|152|0.8359344198594||0|0|0.76221|7.3|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|189.11918106551|0.556|0.389|0.20777|18|7|0.0021724968789014|0.065899288389513|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2026-03-22 15:28:13|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|115.23988175188|42|11.428232033804|0.8811|1|1|0.88108|139.2|-0.33803|12|-0.33802814631206|12|40.43|0.04343|0.15368|0.2316575978665|0.36664197962167|220.75174932811|485.14561047515|8385.5421534469|0.476|0.381|0.27389|21|8|0.0068614831460674|0.090852494382023|153|2026-03-08|-0.20523|2011-08-07|0.37615|2009-07-26
2026-03-22 15:28:14|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
2026-03-22 15:28:15|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-6.1157143823992|18|0.6235714989467|0.1746|-1|1|0.17461|4.297|-0.36836|26|-0.3683571842562|26|30.75|0.03494|0.13241|0.23267635887938|0.47992159318118|160.30708719262|552.66638809886|605.21127622531|0.5|0.321|0.27103|28|10|0.0039951822323462|0.09153708428246|45.830001831055|2021-09-19|-0.30774|2024-08-11|0.37132|2024-11-17
2026-03-22 15:28:16|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|-1.7087276627764|2|0.21957588361848||0|0|0.09633|0.985|-0.09818|34|-0.098181811246005|34|24.72|-0.03551|0.06467|0.022653028141428|0.018308228181557|85.642183981883|78.10019943234|10.17561966169|0.438|0.375|0.16856|32|7|-0.00089657828282828|0.058188648989899|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.83784|2026-01-04
2026-03-22 15:28:17|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|-14.663937017417|20|0.97964570426133|0.2|-1|1|0.2|11.6|-0.21833|51|-0.21832880882114|51|35.55|-0.01176|0.10539|0.030056080035741|0.10983857002691|78.603062352844|146.89426085873|580.00001907349|0.5|0.364|0.23573|22|6|0.0036850312109863|0.078110998751561|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2026-03-22 15:28:19|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|50.838842291338|23|1.8521432070406|-0.0436|1|2|-0.0662|53.6|-0.08993|32|1.5864340227065|233|45.16|0.03203|0.0936|0.12053841914263|0.36782910306023|186.50352060954|436.36538068088|1001.3076187494|0.632|0.316|0.16778|19|8|0.0032439431818182|0.053183363636364|61.200000762939|2024-09-08|-0.16139|2011-08-07|0.28472|2018-11-04
2026-03-22 15:28:20|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|11.270318086225|9|1.1157289130568|-0.0712|1|2|-0.17007|12.2|-0.22727|20|-0.22727273055673|20|37.71|-0.05988|0.01106|-0.035865759605216|-0.035865759605216|68.969892174632|68.969892174632|147.87878556685|0.333|0.333|0.16817|21|4|0.0012502625|0.0503933125|29.799999237061|2023-06-11|-0.22843|2025-02-09|0.31034|2020-05-31
2026-03-22 15:28:21|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-31.883835086408|4|1.6346115301659||0|0|0.0513|26.26|-0.07339|4|-0.07338593826921|4|26|-0.04967|0.0043|0.01006867785727|0.044269481585719|99.886466319213|158.8397643758|609.28075585882|0.559|0.412|0.15813|34|11|0.0027216234498309|0.052195231116122|37.433948516846|2025-05-11|-0.17912|2020-03-01|0.20888|2020-08-16
2026-03-22 15:28:22|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|-3.6852985197544|23|0.32843286375999|0.27|-1|1|0.26997|2.65|-0.28788|9|-0.12161024131086|5|54.19|0.16118|0.23572|0.17575752395206|0.25604695422017|462.67746743886|260.0318481052|94.642862160595|0.813|0.375|0.22939|16|12|0.0014549718785152|0.063038638920135|14.25|2017-05-21|-0.3125|2025-10-19|0.83453|2024-12-01
2026-03-22 15:28:23|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|-19.990055530985|35|1.855613468013||0|0|0.0221|17.7|-0.24583|33|-0.24583331743876|33|38.86|0.22008|0.36682|0.6479597533704|0.81576508620776|819.87157116248|1075.0831297254|1127.3885459618|0.5|0.409|0.26423|22|7|0.0042946794150731|0.081677919010124|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2026-03-22 15:28:25|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
2026-03-22 15:28:26|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
2026-03-22 15:28:27|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|-3.4242508012247|26|0.33460486304552|-0.0068|-1|1|-0.0068|2.96|0.06522|30|0.065217415717088|30|35.5|-0.139|0.05882|0.093266884461522|0.051260686059897|132.25191901784|68.168331563687|26.010544889106|0.583|0.333|0.32912|24|10|0.0022872633979475|0.10646953249715|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2026-03-22 15:28:28|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|-98.387333965351|18|8.9961186220867||0|0|-0.02828|74.55|0.98087|52|0.98087439952389|52|26.9|0.03244|0.11203|0.17524963559054|0.27845401317487|238.92504952068|285.37135357129|677.72730047053|0.7|0.5|0.25275|10|6|0.0086578321678322|0.090538146853147|117.69999694824|2025-10-12|-0.13916|2024-06-16|0.38514|2022-03-06
2026-03-22 15:28:28|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
2026-03-22 15:28:30|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|-52.160861665437|1|3.5202870946558||1|0|0|40.9|0.36333|122|0.36333338419596|122|55.44|0.14188|0.21616|0.25750377849571|0.35436756580115|958.2892726682|783.453797448|717.54391042957|0.75|0.5|0.22189|16|7|0.0033448590755355|0.068576651634724|53.799999237061|2025-09-28|-0.14628|2020-03-22|0.2322|2022-11-13
2026-03-22 15:28:31|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|-1.4339962738218|36|0.12633208888976||0|0|0.27972|1.03|-0.28141|37|-0.28140706497745|37|42.55|-0.11817|0.06639|-0.021084520777162|0.102640843964|-27.289764897925|153.81984378771|79.721356601657|0.55|0.4|0.32013|20|8|0.0023557336343115|0.093298995485327|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2026-03-22 15:28:32|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|1.598437131303|11|0.277779522558|-0.1023|1|1|-0.10227|1.975|-0.47|33|-0.4699999888738|33|46.05|-0.0032|0.12244|0.0019402071906125|-0.069837409363427|63.139861772064|50.191981388034|110.33519921404|0.421|0.263|0.2733|19|6|0.0021802033898305|0.076048836158192|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.51515|2025-03-23
2026-03-22 15:28:33|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
2026-03-22 15:28:34|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|18.915081989412|40|1.0105687341021|0.0263|1|1|0.02632|19.5|-0.16726|36|-0.1672598188856|36|49.88|0.03191|0.14314|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|2785.7143331547|0.471|0.294|0.24394|17|7|0.004889785794814|0.072914363021421|22.5|2025-08-17|-0.23281|2020-03-15|0.25674|2017-03-19
2026-03-22 15:28:36|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|22.378553006184|22|2.0414218005429|0.2347|1|1|0.23465|24.94|-0.04557|20|-0.045572123802781|20|32.07|-0.00853|0.05878|0.0093334116802267|0.084470203901693|76.743612034704|164.35430427432|674.05405980118|0.481|0.333|0.22915|27|8|0.0033214994363021|0.07162214205186|39.540000915527|2018-06-17|-0.20324|2025-04-06|0.20657|2020-04-12
2026-03-22 15:28:37|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
2026-03-22 15:28:38|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-0.61464072825155|152|0.08749122060239||0|0|0.88103|0.345|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|34.848484392374|0.714|0.5|0.26|14|6|0.00021520650813517|0.086123779724656|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2885|2025-12-28
2026-03-22 15:28:38|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|5.7660133634383|10|0.58786216968668||0|0|-0.11331|6.26|-0.24105|48|-0.24105262756348|48|32.41|0.05181|0.14624|0.21472468914296|0.33186837397051|308.49751834007|311.03519724653|526.05041410701|0.481|0.296|0.25724|27|8|0.0038926923076923|0.090712545248869|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2026-03-22 15:28:40|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
2026-03-22 15:28:41|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|-0.96798479551158|5|0.27887826659309||0|0|0.79773|0.1335|-0.62372|10|-0.62371719178791|10|29.64|-0.17216|-0.04315|-0.096731889544446|-0.12136167449622|7.5696205329096|12.070426011517|0.73838493051628|0.536|0.357|0.35358|28|11|-0.0014610191846523|0.11458471223022|22|2009-09-27|-0.68333|2025-04-13|0.95536|2024-08-11
2026-03-22 15:28:42|WEEKLY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|65.994375782597|19|3.0157014345449|0.1502|1|1|0.15023|73.5|0.88534|35|0.885338508302|35|32.76|0.01982|0.09591|0.061593978011523|0.2846346659623|72.767352031604|331.42439387258|556.39666758328|0.52|0.28|0.24628|25|11|0.0038122819593787|0.080856965352449|146.30000305176|2020-01-19|-0.25861|2022-11-20|0.5204|2024-02-11
2026-03-22 15:28:43|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|-69.871438852366|6|7.0038127473383|0.1884|-1|1|0.18843|49.1|0.01472|12|0.014718867153547|12|26.9|-0.06042|0.03323|-0.027770828385014|-0.098533183359059|89.0791117524|79.98124512|59.443098524396|0.3|0.2|0.25591|10|3|-1.7481751824818E-5|0.090054708029197|212|2022-01-09|-0.23858|2023-02-26|0.35007|2025-11-16
2026-03-22 15:28:44|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|-85.327591993755|28|6.0231911343617||0|0|0.34807|69.3|0.42936|73|0.42936470004945|73|35.71|-0.07979|0.17726|0.047064080957846|0.14474995621076|78.04791976433|174.36898691105|1209.4241330031|0.542|0.375|0.2453|24|7|0.0052774095022624|0.073171787330317|138.5|2025-08-17|-0.74129|2010-04-25|0.2397|2009-05-24
2026-03-22 15:28:45|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
2026-03-22 15:28:46|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|68.785116397953|56|0.8244656909656|0.2478|1|2|0.04094|71.2|-0.14865|37|-0.14865287286772|37|42.37|-0.03703|0.03806|0.041957573673264|0.15871911968426|85.155989554137|210.75570404727|2847.9998779297|0.632|0.421|0.23088|19|10|0.0048609418604651|0.065883046511628|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.42204|2024-11-10
2026-03-22 15:28:47|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|-4.3077658157933|22|0.34132974569166|0.3891|-1|1|0.38909|3.36|-0.13386|37|-0.13385825470839|37|21.61|-0.09745|-0.03655|-0.044210388320198|-0.06154647662256|55.746827666914|58.004240633657|25.33936528732|0.5|0.333|0.2556|18|9|-0.0017031219512195|0.074816707317073|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2026-03-22 15:28:48|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|33.878727527266|55|3.6070910785579|2.1854|1|2|1.84712|45.44|-0.25281|9|-0.25280528185766|9|30.74|-0.02796|0.0637|0.0061838819869183|0.097875106450436|27.346144515425|86.499165743898|401.7683195475|0.63|0.37|0.32184|27|14|0.0039188235294118|0.099872454751131|46.900001525879|2026-03-22|-0.31551|2017-02-26|0.2744|2018-04-08
2026-03-22 15:28:49|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|170.36785488447|174|33.554715123089|6.4392|1|1|6.4392|260|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|3611.1112067729|0.733|0.4|0.20673|15|9|0.0058603057757644|0.067368584371461|320|2026-02-01|-0.2894|2025-10-12|1.05778|2025-10-05
2026-03-22 15:28:50|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
2026-03-22 15:28:52|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|157.04126540999|46|2.8350729997572|0.039|1|1|0.03904|165|-0.03791|39|0.001267612283117|33|28.86|-0.05149|-0.00921|-0.070968615824831|-0.036305722042977|23.533755023623|65.169427232028|330|0.586|0.31|0.1758|29|13|0.0021060090702948|0.052430272108844|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2026-03-22 15:28:52|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|-10.389441511457|27|0.80148045931427|0.414|-1|1|0.41397|7.97|0.069|29|0.069002280920921|29|38.77|0.05154|0.1384|0.096752896315351|0.23295386499432|184.99111148742|426.99439650826|345.17105835958|0.636|0.409|0.207|22|10|0.0026105119453925|0.069491535836177|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2026-03-22 15:28:53|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|42.745793117226|58|1.0111355340998|0.9158|1|2|0.64234|45|-0.09719|21|-0.097189599801659|21|43.42|-0.0202|0.07877|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|841.12151032067|0.579|0.368|0.20282|19|8|0.0036815759637188|0.067872414965986|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.35542|2025-10-19
2026-03-22 15:28:54|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|-29.365958246967|19|3.1849899405906||0|0|-0.33169|26.98|0.28064|29|0.28063503560911|29|43.1|0.21623|0.30518|0.42527075781275|0.64577126412018|1829.6240309342|1366.5587645208|807.78443819052|0.65|0.4|0.28435|20|9|0.0045636477272727|0.095257818181818|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2026-03-22 15:28:55|WEEKLY|03335|6292|/equities/qsc|DAXTECH|-4.3813539111261|19|0.32694085259819|0.0164|-1|1|0.01639|3.6|-0.01387|78|-0.013868113210442|78|41.69|0.13685|0.20846|0.25168319252132|0.42152631146375|826.37004944791|591.55432032753|4.7213113503378|0.656|0.344|0.27738|32|15|2.5525147928993E-5|0.10258058431953|93|2000-05-14|-0.30444|2000-11-26|0.41304|2003-02-09
2026-03-22 15:28:58|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
2026-03-22 15:28:58|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|-25.266233889254|20|2.0020778867908|0.123|-1|1|0.12297|19.4|0.15828|45|0.15827893030496|45|34.26|-0.04513|0.03906|0.038002356410448|0.078717338975197|33.001124871675|64.249895387185|74.816812148891|0.684|0.421|0.30484|38|20|0.0021022937168812|0.095220764572294|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2026-03-22 15:29:00|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|161.57070942487|22|16.016782686075||0|0|-0.15881|164.2|-0.31865|9|-0.31865165796173|9|41|0.1514|0.30889|0.33596607833407|0.55230257160513|105.35508453974|231.98877350626|629.11875305879|0.684|0.474|0.27734|19|10|0.0043976375|0.0779900125|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2026-03-22 15:29:01|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|169.68275312908|37|20.427462258381|-0.2414|1|1|-0.24138|176|-0.51634|14|-0.32221592964655|15|36.52|0.1174|0.21541|0.18947331497398|0.43646299732041|192.09465456506|886.84208669325|3826.0870358444|0.522|0.348|0.2329|23|7|0.005816598173516|0.073615079908676|608|2021-11-14|-0.29252|2023-10-29|0.47121|2025-03-09
2026-03-22 15:29:01|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|-16.8317173787|6|1.2439058246892||0|0|0.08185|12.9|0.00357|80|0.0035714421953472|80|40.8|-0.01787|0.04534|-0.083352857941189|-0.012371719453958|60.893757288093|86.533689481446|52.631576899495|0.4|0.3|0.27188|10|4|-1.7384987893462E-5|0.080593075060533|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2026-03-22 15:29:03|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-15.561728527761|34|1.3411615296935||0|0|0.12422|14.1|-0.20862|20|-0.20862033112187|20|42.85|0.03187|0.11235|0.088829741420465|0.22508721479243|152.92893569213|326.75381689722|242.26804064586|0.8|0.45|0.2732|20|12|0.0029460224719101|0.090824539325843|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2026-03-22 15:29:04|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|40.836282411502|25|7.0355963942637|0.1557|1|2|-0.02708|52.1|-0.07962|56|-0.079617834394904|56|48.91|0.51623|0.60906|0.86290568245454|1.6125285923625|280.3407748527|517.10785308676|153.68730421545|0.455|0.273|0.29564|11|4|0.0028284697508897|0.092281476868327|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2026-03-22 15:29:05|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|-1.9717997901691|23|0.227987265769|-0.3871|-1|1|-0.3871|1.72|-0.30532|74|-0.3053221105187|74|39|-7.59715|7.14306|-1.1564063746958|17.016530249242|-1738416.400827|5362.757317234|69.243158255325|0.545|0.409|0.51992|22|6|0.19725194318182|0.13550154545455|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2026-03-22 15:29:06|WEEKLY|03344|941174|/equities/slm-solution-g|DAXTECH|18.238694362725|27|0.25710163749434|-0.0376|1|1|-0.03756|18.96|-0.11932|11|0.27452404329797|13|30.53|-0.03405|0.11179|-0.019584764157621|0.11428666202426|63.783070798715|149.81726773498|105.09976786173|0.533|0.333|0.29951|15|7|0.003403305785124|0.10031010330579|49.700000762939|2018-01-07|-0.32845|2020-03-15|0.75536|2022-09-04
2026-03-22 15:29:06|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|26.174238112862|38|4.4169477127123|0.6638|1|1|0.66384|39.3|-0.75483|13|-0.33101394250937|4|36.7|0.06199|0.15512|0.091919116516876|0.21958585640844|58.338249673725|291.32890668114|82.858947889933|0.609|0.304|0.36449|23|12|0.0031209988649262|0.11615853575482|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.39335|2025-03-09
2026-03-22 15:29:08|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|74.42163577173|175|2.756586350231|2.7669|1|1|2.7669|80.8|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|1556.8401187076|0.476|0.333|0.24348|21|9|0.0048450568181818|0.075531295454545|83.400001525879|2026-02-01|-0.2578|2020-03-15|0.5|2018-09-02
2026-03-22 15:29:09|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|-3.4027145921395|16|0.20090484020463||0|0|-0.0438|2.86|-0.27898|14|-0.27898319684071|14|30.75|-0.06693|0.01666|-0.015000324547889|0.023965012974446|23.449255637232|47.569498576555|131.85799969112|0.607|0.393|0.23732|28|12|0.0016723630136986|0.070784315068493|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2026-03-22 15:29:10|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
2026-03-22 15:29:11|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
2026-03-22 15:29:11|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-25.099091827768|216|1.9863638281484||0|0|0.8306|18.6|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|123.17880736146|0.667|0.417|0.21876|24|11|0.0015629965947787|0.075199455164586|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.19093|2024-12-01
2026-03-22 15:29:13|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|40.993288588191|22|6.2189036767797|0.5729|1|1|0.57287|57.85|0.94654|52|0.94653674648794|52|37.39|0.16604|0.24941|0.068108229271402|0.16914952582374|87.76246204028|176.38413681061|3213.8888892568|0.478|0.348|0.30604|23|9|0.006255561861521|0.10061515323496|71.400001525879|2024-10-06|-0.32737|2014-08-10|0.3619|2020-06-28
2026-03-22 15:29:14|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
2026-03-22 15:29:15|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-1.7070381261578|73|0.13984603410532|0.544|-1|1|0.54401|1.295|-0.16384|20|-0.16383948553028|20|50.5|0.04299|0.11334|0.093812037834029|0.098548019554738|144.947075557|137.27088752652|42.182409942816|0.563|0.5|0.15901|16|6|-0.00033170454545455|0.055214647727273|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2026-03-22 15:29:16|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|-6.1876730145688|41|0.54289099977||0|0|0.56064|4.398|-0.20807|17|-0.20806962365553|17|29.8|-0.06879|0.00959|-0.028324357754097|-0.086322947640581|55.583975231455|66.018403909695|18.248961385371|0.6|0.4|0.26885|10|5|-0.0028820118343195|0.091363017751479|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2026-03-22 15:29:16|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|-34.001168700612|5|2.8837227730474|0.0855|-1|1|0.0855|24.6|0.39378|74|0.39378241875139|74|43.8|0.06756|0.13427|0.23049180165983|0.44720830469352|361.06887567438|432.99419788635|587.11217292414|0.4|0.2|0.23024|20|7|0.0033863522727273|0.077283909090909|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2026-03-22 15:29:18|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
2026-03-22 15:29:19|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|0.44704277773171|4|0.095887170852812|-0.1203|1|1|-0.1203|0.585|-0.2043|12|-0.20429505029975|12|58.46|-0.29589|0.54206|-0.10282535243256|1.2259585107464|-1873.1510833708|382.88197400823|95.901633577622|0.462|0.231|0.56288|13|4|0.013377155963303|0.17717850589777|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2026-03-22 15:29:20|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|24.498203968352|55|2.2962566945545|0.5191|1|2|0.43915|27.2|0.06713|38|0.26704193363882|45|39.29|0.00277|0.06878|0.12937672639502|0.18376328235646|242.8798972546|300.8486636018|371.07777689017|0.476|0.381|0.1947|21|7|0.0024010011376564|0.059952741751991|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2026-03-22 15:29:21|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
2026-03-22 15:29:22|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
2026-03-22 15:29:24|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
2026-03-22 15:29:24|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|26.097222121727|39|3.3442590130133|1.9699|1|1|1.96994|36.56|-0.20388|12|-0.20387625011136|12|36.57|0.29382|0.48773|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|3264.2858230034|0.478|0.391|0.34444|23|5|0.0070579067121729|0.11465972696246|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2026-03-22 15:29:25|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-5.562212352855|1|0.48407073978019||0|0|0|3.98|-0.17025|35|-0.17024924081799|35|53.44|0.18662|0.25851|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|107.85907743512|0.438|0.375|0.24481|16|5|0.0017104912280702|0.077085192982456|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2026-03-22 15:29:26|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|-6.0932464132502|21|0.53751594456369||0|0|-0.16456|4.6|0.20656|30|-0.69390243306747|22|43.75|0.1263|0.46699|-0.24367254671869|-0.69390243306747|36.9328016|30.61|14.374999701977|0.25|0.125|0.44411|8|2|0.0021623243243243|0.14250883783784|33.700000762939|2017-10-22|-0.58852|2019-08-18|1.28659|2024-08-11
2026-03-22 15:29:27|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|-8.4757343553232|73|0.835244775571||0|0|0.64636|5.34|0.20319|50|0.20318726310597|50|50.25|0.2134|0.48623|0.50833453584265|0.76224454247402|1467.2868587395|2138.7171069989|51.539427865367|0.625|0.438|0.27763|16|5|0.0038081164383562|0.10493974885845|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2026-03-22 15:29:29|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|-41.473494523393|50|2.8770487766347||0|0|0.11605|32.22|-0.46886|7|-0.013904969173556|12|30.11|0.03153|0.12226|-0.023473314776331|0.023736954932874|45.696345504483|116.79783035669|1278.5714866893|0.5|0.286|0.28519|28|10|0.0048615582959641|0.096330403587444|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2026-03-22 15:29:29|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|74.015156189912|45|5.1881966515349|0.3038|1|1|0.30379|86.05|-0.31605|5|-0.21271584104821|5|33|-0.06836|-0.01709|-0.07470712058393|-0.053691457330331|37.218570342748|60.809441988303|373.80539244402|0.478|0.348|0.17913|23|10|0.002324495641345|0.054990759651308|109.30000305176|2021-01-24|-0.15926|2025-04-13|0.17339|2024-09-29
2026-03-22 15:29:30|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-166.92256080876|3|12.67676709822||0|0|0.05356|123.7|-0.00835|26|-0.0083460248713625|26|32.7|0.01549|0.06264|0.067939250408774|0.032657764074247|132.97263033348|112.53744784672|62.348790702475|0.7|0.4|0.24493|10|6|0.00051775075987842|0.083119118541033|309.39999389648|2020-11-01|-0.16599|2025-04-13|0.241|2025-02-16
2026-03-22 15:29:31|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-6.6818584963607|1|0.53561948289233||1|0|0|4.87|0.09081|57|0.090810719314836|57|38.45|0.15759|0.4108|0.40459054789037|0.44025766111314|575.02939128817|378.2374263039|566.27904704096|0.5|0.409|0.36567|22|8|0.0086045508274232|0.11942258865248|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2026-03-22 15:29:32|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|-92.054102605151|9|4.6761167772114||0|0|0.00519|76.65|-0.07909|69|-0.07908681401778|69|49.17|0.2124|0.30861|0.28342951144811|0.4252893515496|330.94177566091|538.67984658069|2141.0615407648|0.5|0.389|0.27142|18|6|0.0051472788353863|0.090310772676372|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2026-03-22 15:29:34|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|4.2122539428168|77|0.17402419814861|0.2176|1|1|0.21762|4.7|-0.13864|11|0.12486892924988|21|32.6|-0.00413|0.03611|0.041996160940397|0.054218142626927|160.84339717762|151.40875073627|147.93829844332|0.56|0.36|0.13563|25|10|0.00091742985409652|0.044291717171717|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2026-03-22 15:29:35|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|38.851575571089|103|1.8960969786021|0.9035|1|2|0.83608|41.22|0.04912|8|0.049118488046247|8|46.82|0.10979|0.17425|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|454.96687981883|0.588|0.412|0.14225|17|3|0.0022953006681514|0.048582951002227|44.900001525879|2026-03-01|-0.1578|2011-08-14|0.14749|2009-06-07
2026-03-22 15:29:36|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|-8.4664710982112|1|0.38049035017584||1|0|0|7.32|-0.17378|53|-0.17378122610621|53|33.7|-0.11443|-0.06636|-0.11394511327215|-0.19551255558094|31.696489384794|33.528519442632|24.000000562824|0.8|0.5|0.26872|10|5|-0.0028854599406528|0.07817471810089|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.26909|2024-09-29
2026-03-22 15:29:37|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-112.56421292331|33|7.4922355666437||0|0|0.06655|103.8|0.46316|61|0.46315932340052|61|31.61|0.10459|0.22692|0.28669090616685|0.49099628273532|646.3709628456|3541.6850012857|9173.0285607373|0.658|0.447|0.28901|38|15|0.0061119140308191|0.099689862124899|159.26651000977|2025-05-25|-0.26573|2014-12-21|0.64048|2008-10-05
2026-03-22 15:29:38|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|7.3262437944951|109|0.31677373209567|0.7106|1|2|0.62249|8.08|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|160.63617468545|0.526|0.368|0.13976|19|7|0.0011098742857143|0.047007154285714|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2026-03-22 15:29:40|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|26.691377929319|99|2.6701658744372|1.5098|1|1|1.5098|28.16|0.02604|16|-0.12327455892972|6|29.63|-0.0357|0.01381|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|113.77777716126|0.519|0.333|0.19225|27|12|0.0012393875278396|0.065208162583519|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.24354|2024-10-06
2026-03-22 15:29:41|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|14.529915915582|7|0.95059765163684|-0.0206|1|2|-0.08263|16.21|-0.14283|55|-0.14283108446091|55|46.89|0.01728|0.10994|0.15281592215289|0.079951558740852|261.44160518946|131.93136152095|157.68482009277|0.474|0.368|0.22958|19|6|0.0018944927536232|0.074435685618729|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.35337|2024-09-29
2026-03-22 15:29:42|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|45.561175444694|78|2.1933043282472|0.3609|1|2|0.27853|48.84|-0.05399|20|-0.053987444978366|20|32.64|0.00264|0.06615|0.072048425911668|0.12890965552594|185.82274045725|273.81231813843|510.34484545493|0.6|0.44|0.22295|25|11|0.0030442217245241|0.069140526315789|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2026-03-22 15:29:43|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|-85.170123464077|13|2.3004326181376|0.0483|-1|1|0.04831|78.8|0.55493|155|0.55492963477479|155|39.27|-0.00874|0.01619|0.020265131295619|0.028998006927128|110.5520994141|110.54229196637|99.43218050695|0.636|0.409|0.12363|22|11|0.00037348173515982|0.040792180365297|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2026-03-22 15:29:43|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-14.496241976309|66|0.89658373266314||0|0|-0.00324|12.38|-0.14916|12|-0.14916239583069|12|28.96|-0.14315|-0.07976|-0.14465799777764|-0.11885311811706|3.0568584865202|19.479794649893|76.894408826782|0.75|0.429|0.22758|28|15|0.0010169748858447|0.07425948630137|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.31624|2024-09-29
2026-03-22 15:29:45|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|-5.7047879925179|1|0.32159599432704||0|0|0|4.68|-0.06207|45|-0.029017882564162|29|36.46|-0.02584|0.01478|0.022805785716077|0.012689581203922|120.17507624449|107.7313814497|97.907941902084|0.583|0.333|0.17106|24|12|0.00066888|0.057021485714286|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2026-03-22 15:29:46|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|26.291657426551|78|2.0932970966511|0.053|1|1|0.05305|29.38|-0.15577|23|-0.15577191272949|23|34.7|-0.08647|-0.0361|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|185.01258784028|0.565|0.304|0.26596|23|13|0.0021013485714286|0.081009394285714|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2026-03-22 15:29:47|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|-8.6862786402923|14|0.4386462158557||0|0|0.13317|7.29|0.12022|44|0.12021669502535|44|28.77|-0.04549|0.00105|0.0057570286937863|0.0097982319661835|90.917685032|94.43317775731|62.736661219014|0.5|0.3|0.18719|30|12|0.0004012899543379|0.063662796803653|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2026-03-22 15:29:48|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|10.833172633657|109|0.59386911717918|0.4037|1|1|0.40366|11.51|0.00296|25|0.002960492963922|25|28.48|-0.04824|0.01001|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|64.662925405735|0.556|0.333|0.17448|27|10|0.00034602052451539|0.059737468643101|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2026-03-22 15:29:49|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|42.251087765587|39|2.216375376713|0.307|1|1|0.30701|45.68|0.06092|43|0.060919575307561|43|35|-0.00885|0.02807|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|67.424354693987|0.533|0.333|0.16484|15|8|-0.00013033747779751|0.04949298401421|75.300003051758|2018-02-04|-0.12166|2024-03-24|0.12732|2016-03-06
2026-03-22 15:29:51|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|56.001006884839|97|3.3994590571943|0.4272|1|1|0.42722|60.3|-0.02487|26|-0.024868189322203|26|28.93|-0.02507|0.02819|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|66.41700476814|0.593|0.37|0.12209|27|13|0.0002445496009122|0.045527331812999|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.27413|2025-03-09
2026-03-22 15:29:52|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|57.765470486299|33|2.6979156367342||0|0|0.17027|64.95|0.17869|66|0.17868542688393|66|41.29|0.01666|0.05643|0.085513605118681|0.085513605118681|177.98985226077|177.98985226077|232.79569116949|0.429|0.429|0.11271|21|5|0.0013108787541713|0.039680756395996|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2026-03-22 15:29:53|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|71.340807542216|19|2.0939312741539|0.0698|1|1|0.06977|73.6|-0.1008|31|0.015434618598134|94|40.9|-0.02277|-0.0021|-0.018638734107033|-0.00064947288672407|72.469767984134|97.403159174894|141.13134481424|0.714|0.476|0.08511|21|13|0.00057567844925884|0.02810661345496|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2026-03-22 15:29:53|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|23.349929986319|30|1.8700233506094|0.5572|1|1|0.55715|30.38|-0.19335|8|-0.19335348346231|8|33.88|-0.04477|0.03293|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|271.73522657868|0.36|0.32|0.17722|25|5|0.0021528082191781|0.063382397260274|30.379999160767|2026-03-22|-0.2533|2020-03-15|0.1947|2011-10-30
2026-03-22 15:29:54|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.44359197551989|14|0.05102606427134||0|0|0.30769|0.315|-0.09|42|-0.08999997377396|42|43.7|0.09024|0.16982|0.24579802354219|0.29837611729967|233.54046909441|151.82376209601|20.063693445349|0.55|0.35|0.29174|20|8|0.0007720631341601|0.094562232243517|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2026-03-22 15:29:56|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|5.7934121888564|52|0.31013595892462|-0.1077|1|2|-0.16952|5.83|-0.3901|10|2.5888685693684|114|50.43|0.29737|0.40432|1.0993848078737|2.5888685693684|218.8851813|358.887|50.961539663892|0.286|0.143|0.41337|7|1|0.0018561881188119|0.11584737623762|78.551788330078|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2026-03-22 15:29:57|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|7.5332258753753|48|0.96514946275015|0.5601|1|2|0.44026|8.8|-0.20513|21|-0.14741790412948|8|39.22|0.07585|0.18262|0.14032722338786|0.15899804625489|319.86559035982|226.199991442|1955.5556497456|0.463|0.317|0.31541|41|15|0.0042128761329305|0.1006066163142|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2026-03-22 15:29:59|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|-43.444865590919|1|2.4416215838951||1|0|0|35.78|0.02816|38|0.028160907003489|38|43.85|0.19268|0.33159|0.48183945642551|0.57253856718747|743.393273192|704.39124518454|1490.8332232303|0.5|0.4|0.26072|20|5|0.0046032725199544|0.082427491448119|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2026-03-22 15:29:59|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|14.810306860183|79|1.3467782150623|1.1131|1|2|0.95787|19.52|-0.15487|11|-0.15486791673215|11|25.77|0.03121|0.12694|0.16300311893795|0.29518990381578|64.598882320567|114.26364208343|1301.3333638509|0.548|0.355|0.27734|31|11|0.0050699429874572|0.096310535917902|36.418144226074|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2026-03-22 15:30:01|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|14.180665900959|10|1.0859079904537|0.0556|1|2|0.0239|15.85|-0.15522|19|-0.16522075638642|49|34.64|-0.01555|0.05106|-0.09238547411807|0.03758772541869|46.730293809133|101.54506790893|89.044949779937|0.545|0.273|0.28402|11|4|0.0022992307692308|0.10098987179487|85.800003051758|2021-02-21|-0.32588|2021-08-01|0.40687|2022-12-04
2026-03-22 15:30:02|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|8.6701310384129|39|0.55202817948573|0.2219|1|2|0.17748|8.89|-0.26043|25|-0.023709450204374|62|36.48|-0.03999|0.00802|0.021813580053567|-0.018692458323077|115.459600564|86.357669262084|33.931298032242|0.522|0.304|0.18152|23|9|-0.00044332953249715|0.060150421892816|40.5|2010-11-07|-0.16098|2022-10-30|0.18596|2024-09-29
2026-03-22 15:30:04|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|147.64875864189|50|2.2170814699543|0.4769|1|2|0.44476|154.3|-0.12016|14|-0.12015503875969|14|43.21|0.02729|0.06372|0.047174691873273|0.052282971092595|156.55465195575|136.55836785416|139.00901175834|0.579|0.368|0.13102|19|10|0.000782|0.037915666666667|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.26069|2025-10-12
2026-03-22 15:30:04|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|29.859093867912|42|1.8316701312748|0.2615|1|1|0.26154|31.16|-0.20039|21|-0.20038915848226|21|33.44|-0.02924|0.00386|0.0094309696035237|-0.014597503411111|98.596155021541|76.50381256934|80.558427098157|0.72|0.44|0.17151|25|15|0.00041952109464082|0.053178700114025|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2026-03-22 15:30:05|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|26.063280731894|33|1.2661525987773|0.1203|1|1|0.12029|27.38|-0.16279|10|-0.17162871276612|11|34.68|-0.02021|0.01293|0.011325734167872|0.075825318192506|73.566073961735|133.95145550005|115.2842069927|0.6|0.36|0.17275|25|13|0.00074393770856507|0.057827185761958|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.15402|2024-09-29
2026-03-22 15:30:06|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|7.0325309967811|105|0.2338469690022|0.1801|1|1|0.18006|7.34|0.10375|52|0.0046511581486917|29|31.85|0.0075|0.08212|0.11609261526284|0.17941498536595|4363.3041339428|11156.765304035|24466.667722164|0.611|0.458|0.1367|72|23|0.0031499374217772|0.046531239048811|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2026-03-22 15:30:09|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|383.89164408379|78|18.439731331875|0.4842|1|2|0.28321|396|-0.3476|9|-0.14806543750152|12|29.63|0.01886|0.06647|0.11264607438103|0.13967529787681|291.03787150926|284.15724196517|331.38075313807|0.556|0.407|0.17164|27|10|0.0022574458380844|0.054969099201824|587|2021-02-28|-0.16543|2021-02-28|0.27732|2024-09-29
2026-03-22 15:30:10|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|122.02710161681|46|8.0775270821406|0.4397|1|2|0.42286|124.5|0.16243|50|0.16243269511106|50|32.22|0.05492|0.09782|0.099160393572595|0.15097608961025|1790.9672369382|2228.1812783121|3640.3507959834|0.589|0.397|0.13917|73|31|0.0021357571964956|0.045440730079266|148|2026-03-01|-0.23625|2009-03-08|0.20365|2009-05-10
2026-03-22 15:30:12|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|5.7718280576773|109|0.26613255969756||0|0|0.5942|6.6|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|162.56157629682|0.56|0.44|0.16294|25|9|0.0012118819599109|0.049597928730512|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2026-03-22 15:30:13|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|18.614727138955|78|1.7162315633363|0.149|1|1|0.14898|21.44|0.66589|74|-0.17442723999413|18|35.7|0.06126|0.15812|0.091899907831531|0.24307834939228|138.37145975513|423.61980386887|171.52000427246|0.826|0.435|0.32819|23|15|0.0028148997772829|0.10073451002227|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2026-03-22 15:30:14|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|-39.083622593695|18|1.4066469210351||0|0|-0.00947|36.24|-0.02578|36|-0.025780108211113|36|33.04|-0.00584|0.02853|-0.0085728663128751|0.019413878517629|78.09953418719|106.25566323132|216.74643042312|0.5|0.269|0.1434|26|10|0.0013039726027397|0.042703744292237|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2026-03-22 15:30:16|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-10.991230512786|71|0.79805084381381|0.2465|-1|1|0.24649|8.59|0.00173|7|0.0017297937956464|7|39.1|-0.08387|0.01753|-0.023706330327852|0.084894741659697|35.144109548556|119.06220511482|105.91862535426|0.6|0.4|0.30666|20|8|0.0021572887323944|0.093455023474178|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.56442|2024-09-29
2026-03-22 15:30:17|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|-97.869502689162|49|6.8662667713007||0|0|0.42015|79.15|0.47919|55|0.47919381871707|55|57.17|0.50568|0.59105|0.11263062579605|0.47919381871707|110.35792833|147.919|109.77809043129|0.333|0.167|0.29916|6|1|0.0028208439897698|0.10873304347826|460|2021-02-21|-0.21303|2021-08-01|0.29648|2024-10-06
2026-03-22 15:30:17|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-37.498105986928|2|1.626035367123||0|0|-0.01359|32.82|-0.10119|18|-0.061731601752474|24|33.69|-0.02026|0.01038|-0.011172239332127|0.0081269473985081|79.00550315466|103.31828484022|133.68635729031|0.577|0.346|0.10928|26|11|0.00061207525655644|0.036945553021665|55.75|2019-07-21|-0.09107|2024-05-26|0.09556|2020-06-07
2026-03-22 15:30:18|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|7.7085099277439|34|1.1161379052678|0.4666|1|2|0.36098|8.86|-0.24642|9|-0.24642137939629|9|33.3|0.04257|0.13137|0.11053541036333|0.12202535724448|1374.8408871283|769.77274915875|94.155151969676|0.521|0.38|0.23045|71|23|0.0017126574885273|0.076638389653734|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2026-03-22 15:30:20|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|8.7060930350429|43|0.65367201510053|0.6555|1|1|0.65554|10.91|0.01199|42|0.1345754344461|24|33.36|-0.0648|-0.00845|-0.078996135213479|-0.012283384816448|26.768116054691|80.475720130496|116.18742756671|0.52|0.32|0.17607|25|11|0.0010366095890411|0.061263070776256|12.5|2011-04-17|-0.1619|2025-04-13|0.14889|2024-01-28
2026-03-22 15:30:22|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|60.033451873861|37|3.9281352672774||0|0|0.1684|61.75|-0.28902|26|0.036662472589398|36|43.56|0.15751|0.22982|0.26622568585531|0.40937546707323|1383.343744757|1120.2575370198|1203.7036768513|0.6|0.36|0.22025|25|10|0.0035461777777778|0.070798435555556|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.29084|2024-09-29
2026-03-22 15:30:23|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|55.966095682342|14|2.2375386110989|0.1543|1|2|0.14233|61.8|-0.02191|35|-0.02191073096324|35|32|-0.03591|0.00571|0.0056672175242821|0.030479381111915|103.36597378409|130.91572067227|148.20143430785|0.519|0.37|0.10498|27|8|0.00077744583808438|0.03418496009122|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2026-03-22 15:30:24|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|-20.297846804682|8|1.2326154744042||0|0|0.02349|16.63|-0.03458|30|-0.0345804265368|30|35.13|-0.0251|0.03539|-0.0029669376490654|0.12189503326054|62.54703538893|153.44567158264|163.61668521034|0.375|0.25|0.25202|24|7|0.0022635176470588|0.082291941176471|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2026-03-22 15:30:25|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-66.795889312896|2|3.9152966919453||0|0|0.0055|54.25|-0.18237|20|-0.18236777190421|20|55.31|0.36423|0.45988|-0.051897437332134|0.017171055175742|43.464952962162|99.113611966395|2646.3415249695|0.625|0.25|0.2573|16|7|0.005050237020316|0.082357279909707|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2026-03-22 15:30:25|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|119.73523328604|45|8.3429869517337|0.6383|1|1|0.63827|132.7|-0.06684|14|-0.066838102489242|14|36.22|-0.01754|0.01879|-0.0025203951566754|-0.025812172935343|85.025420180398|73.414464546026|137.51295020543|0.652|0.435|0.15889|23|13|0.00091443557582668|0.047617810718358|148.80000305176|2026-03-08|-0.11019|2019-11-17|0.12079|2020-06-07
2026-03-22 15:30:27|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-7.5953230895086|4|0.55193725209641||0|0|0.01157|5.98|-0.15694|15|-0.15693681372585|15|47.36|0.30354|0.45036|0.34182720088132|0.62584899988363|1466.4535606258|3644.7803632077|19933.333842455|0.643|0.393|0.24022|28|11|0.0062876824680211|0.087122332580888|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2026-03-22 15:30:29|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-68.581405121111|18|4.7977300579015||0|0|0.13296|54.45|-0.36451|11|-0.36450512986948|11|28.6|0.00077|0.12256|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|5500.0000240827|0.567|0.333|0.32268|30|14|0.00698104|0.10582946285714|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2026-03-22 15:30:29|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|104.42709656767|32|7.4134658735633||0|0|0.04078|107.2|-0.07328|68|-0.07328072405451|68|44.47|0.07148|0.15146|0.23304464716737|0.75634880069599|205.26051184524|705.39963250486|1921.1469249814|0.632|0.263|0.2608|19|10|0.0046139269406393|0.077715616438356|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2026-03-22 15:30:30|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-604.79331818839|7|37.908697558815||0|0|0.07215|508|0.2158|51|0.21580247660372|51|37.63|0.28803|0.34742|0.47369148756084|0.84175454930457|1808.626801787|6716.5922663711|65128.207517094|0.633|0.4|0.2263|30|14|0.0070614537444934|0.074871162995595|714.89898681641|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2026-03-22 15:30:31|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|8.6231923648619|19|0.48663535623103|0.0899|1|1|0.08986|9.46|-0.19067|4|-0.15238557289285|18|45.23|0.0373|0.09576|0.0050701838337783|0.032796143376851|82.810539356765|96.330065268531|142.04204586916|0.538|0.385|0.21761|13|4|0.0014261386138614|0.066764273927393|10.390000343323|2026-03-01|-0.18094|2014-11-02|0.15032|2020-03-29
2026-03-22 15:30:33|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|24.103342789205|38|1.7316071979966|0.0844|1|2|-0.00287|24.28|-0.15543|8|-0.1554341237164|8|40.53|1.96308|2.32084|2.9962496267811|5.5234482645531|17401.378792386|14071.580405034|8372.4142707911|0.765|0.412|0.21546|17|7|0.039627672176309|0.075349614325069|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2026-03-22 15:30:34|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|30.809882206489|78|3.3968296891753|1.1164|1|1|1.1164|33.82|0.66708|80|-0.27327785341075|10|54.29|0.56107|0.67924|0.96001381275838|1.4001136897775|677.45527587203|296.03011872|364.30915062874|0.571|0.286|0.406|7|5|0.0060560393873085|0.12009582056893|148|2021-07-04|-0.32529|2023-12-10|0.3423|2024-10-06
2026-03-22 15:30:34|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|-41.437903321309|21|2.9156336655829||0|0|0.23148|33.2|-0.26718|18|-0.26717556906126|18|31.75|0.10851|0.17247|-0.061378157951927|0.092076691085672|46.127033025589|115.98502733462|154.77855283018|0.5|0.333|0.27061|12|5|0.0027419201995012|0.091240798004987|61.450000762939|2025-06-29|-0.17455|2021-02-28|0.23899|2020-08-30
2026-03-22 15:30:35|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|8.8106722495328|25|0.84446865513226||0|0|0.13434|10.47|-0.17048|14|-0.17048052747575|14|40.52|0.11181|0.19366|0.337762586219|0.34062792714139|438.14083432619|331.78160516004|392.13483025669|0.333|0.286|0.2464|21|6|0.0030917142857143|0.083093325714286|34.200000762939|2021-07-18|-0.17403|2024-10-13|0.25549|2011-10-30
2026-03-22 15:30:36|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|2.7098391449545|35|0.32178458479983||0|0|0.05846|3.44|0.02032|17|-0.16415977092861|13|31.89|-0.12987|0.03097|0.1119550244352|0.13949987507735|151.73641268843|159.33289364404|243.97164103935|0.526|0.368|0.31527|19|6|0.003769453125|0.1024663125|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.31661|2024-10-27
2026-03-22 15:30:38|WEEKLY|03426|1081715|/equities/2crsi|CACALL|16.895345164561|43|3.4012310937311|3.1119|1|2|2.53659|21.75|1.81563|70|1.8156255533165|70|32.82|-0.04555|0.19222|0.304178511119|0.39809756368185|136.37717203243|133.38664348548|228.94736842105|0.364|0.273|0.38656|11|3|0.0077773449131514|0.12903024813896|30.799999237061|2026-03-01|-0.41339|2019-09-29|0.66412|2023-12-03
2026-03-22 15:30:39|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|2.8282779217257|105|0.098907359424751||0|0|1.496|3.12|0.10644|26|-0.15126055302689|1|34.2|0.13285|0.18712|-0.02241244596674|-0.15126055302689|93.90798856|84.874|29.862173614365|0.4|0.2|0.34424|5|2|0.0013088363636364|0.077063163636364|12.590000152588|2022-08-07|-0.52766|2024-03-03|1.08333|2024-03-24
2026-03-22 15:30:39|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
2026-03-22 15:30:41|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|1.0480694741453|63|0.12008468591888|0.0705|1|2|-0.29009|1.204|-0.27049|27|-0.27049286268702|27|40.37|-0.07073|0.1767|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|9.5177868181247|0.684|0.368|0.30615|19|7|0.0013781061519903|0.11277161640531|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2026-03-22 15:30:42|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|-5.8927293366359|25|0.19647388979303|-0.0177|-1|1|-0.0177|5.75|-0.02432|51|0.1566909184956|46|27.68|-0.01532|0.08651|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|383.33333333333|0.48|0.32|0.13645|50|14|0.0021991619318182|0.04201171875|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2026-03-22 15:30:44|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|-9.603437122074|22|0.39781226594157|0.0416|-1|1|0.04157|8.3|-0.08781|19|-0.087813835446427|19|29.44|-0.00619|0.07171|0.14818453292492|0.14539319851578|172.11804033967|138.04210900164|44.251979145513|0.5|0.313|0.18523|16|7|-0.00018908536585366|0.06399262195122|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2026-03-22 15:30:45|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|2.780810204677|93|0.39026627712085||0|0|1.31332|3.16|3.35696|119|3.3569551539204|119|96|0.68432|0.96692|3.3569551539204|3.3569551539204|435.696|435.696|25.179283169761|0.2|0.2|0.43622|5|1|0.0038121153846154|0.13051195804196|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2026-03-22 15:30:45|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|81.792176611221|36|13.756332377021|12.8868|1|2|11.69142|109.4|0.23173|51|0.61869640016716|26|35|0.07954|0.2597|0.2267482809389|0.27866976328515|474.06718112053|340.72485523479|520.95238821847|0.6|0.4|0.35528|15|5|0.013954571428571|0.121706375|132|2026-01-18|-0.45287|2016-06-26|5.61253|2025-07-27
2026-03-22 15:30:46|WEEKLY|03434|15274|/equities/thenergo|CACALL|-5.2346375834098|15|0.21405213254796||0|0|0.12692|4.54|0.10303|37|0.10303145886247|37|31.93|-0.04413|0.10525|0.051178247273755|0.019889092321564|70.001661878366|54.853866961725|0.20404494210575|0.607|0.357|0.25048|28|11|-0.0013604625550661|0.084397907488987|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2026-03-22 15:30:47|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.26622665663336|81|0.015298695631292|0.3674|-1|1|0.3674|0.229|0.17699|52|0.17699280262533|52|23.29|0.00062|0.29127|0.32207335667597|0.43574243939739|1218.508669306|1140.8976213429|618.91891674194|0.516|0.371|0.15417|62|18|0.0053652427821522|0.056991345144357|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2026-03-22 15:30:50|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-48.522713509058|2|2.9025709916667||0|0|0.01901|39.73|-0.14734|12|-0.14734316364069|12|31.54|-0.00727|0.04381|0.060337998293185|0.089260370375371|363.50076592416|511.90619651695|791.43425683647|0.529|0.382|0.16613|68|27|0.0019502376514445|0.059187931034483|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2026-03-22 15:30:51|WEEKLY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|-10.003975150155|74|0.098763724070801|||0|-0.00505|9.95|||-0.14734316364069|12|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
2026-03-22 15:30:52|WEEKLY|03438|17676|/equities/acteos|CACALL|-1.0616595285226|4|0.073868071835654||0|0|0.06522|0.86|-0.23967|36|-0.2396694316653|36|41.81|0.02865|0.19873|0.35500246201828|0.45469359148938|1509.6580441188|681.04367802238|4.410256483616|0.531|0.344|0.32506|32|13|0.001409202087994|0.10249384787472|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2026-03-22 15:30:53|WEEKLY|03439|17677|/equities/actia-group|CACALL|2.8628220957267|54|0.19251368707935|-0.0321|1|1|-0.03205|3.02|-0.18258|19|-0.18258033708972|19|33.22|0.0353|0.13425|0.13656175228147|0.1627898506437|863.69177959263|489.42298279345|2.2197720787831|0.476|0.317|0.23442|63|18|0.00048044734389562|0.081328052190121|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2026-03-22 15:30:55|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|-8.4620063723098|1|0.91733544472093||1|0|0|5.4|-0.05247|34|-0.052474314401963|34|36.5|0.34462|0.54267|0.72614804635835|0.99434035716741|567.48644137572|695.73394496457|35.809019381217|0.55|0.4|0.3547|20|6|0.0028637123287671|0.12211905479452|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.84242|2025-07-27
2026-03-22 15:30:57|WEEKLY|03441|7106|/equities/hi-media|CACALL|-1.8716561036569|8|0.11305204488377|0.1969|-1|1|0.19689|1.55|0.32192|106|0.32191773775394|106|66.7|1.01771|1.17145|0.15551727737335|0.090779311844513|449.13655173761|155.26677081543|2.2665787875951|0.75|0.45|0.33664|20|11|0.00023742729306488|0.10855725577927|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2026-03-22 15:30:58|WEEKLY|03442|1055913|/equities/advicenne|CACALL|1.5408821594559|17|0.20098570048352||0|0|0.00667|1.81|-0.44302|18|-0.28962366700019|41|21.89|-0.18813|-0.0816|-0.24288344293144|-0.22322513006986|3.3852463861144|10.735155892307|12.891737519212|0.579|0.421|0.3914|19|7|-0.0011699305555556|0.11410886574074|15.95566368103|2021-02-21|-0.3951|2024-07-21|0.54013|2024-10-06
2026-03-22 15:30:59|WEEKLY|03443|17681|/equities/advini|CACALL|14.295148320162|24|0.93495052815669|0.3308|1|1|0.33077|17.3|-0.12959|7|-0.12958923001194|7|37.7|-0.00204|0.05333|0.064760393929137|0.10090749711138|196.27500552972|235.69719750053|141.84977940612|0.581|0.395|0.13164|43|17|0.00095134428223844|0.042604628953771|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2026-03-22 15:31:00|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-125.95454397429|10|7.2015138951559|0.0567|-1|1|0.05672|103.1|-0.0336|36|-0.033598545301774|36|42.58|0.00923|0.05804|0.015875393703363|0.066819843047551|88.394129205196|128.96738334492|226.59340323983|0.625|0.333|0.15719|24|14|0.0016413094083414|0.055633200775946|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2026-03-22 15:31:01|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|2.1957541712009|13|0.6575562427446||0|0|0.81267|3.29|-0.33456|55|-0.31658291065953|34|33.71|-0.33565|-0.11196|-0.3159911070139|-0.23820912975009|13.613105776758|43.597596269027|45.345066198803|0.714|0.429|0.31509|7|4|0.00080528225806451|0.10224612903226|7.2098431587219|2021-06-27|-0.19432|2023-12-31|0.9797|2026-02-08
2026-03-22 15:31:03|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-12.835876585286|22|1.2031773430451|0.2068|-1|1|0.20676|8.92|-0.44626|14|-0.17675959546181|4|22.47|-0.02763|0.10485|0.019343979446708|0.10426941571371|3.9297435612662|777.09440659383|13.212857049381|0.6|0.378|0.21522|90|26|0.0032547674987763|0.074010215369554|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2026-03-22 15:31:04|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
2026-03-22 15:31:05|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|-8.0594649184367|20|0.44783947076265|0.128|-1|1|0.12802|7.22|-0.01663|18|-0.016627119008814|18|35.48|0.15011|0.23028|0.27012838496509|0.47148935992779|2638.4908322737|3803.5891677509|102.12163528838|0.696|0.391|0.18947|46|25|0.0016371350696548|0.06398649909146|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2026-03-22 15:31:07|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|-4.0259561585978|29|0.3953187084064||0|0|0.19399|2.95|-0.39152|34|-0.39152120957365|34|13.9|0.13436|0.3432|0.35953502419128|0.60221363560186|0.57724190093232|191.74737611214|13.741382481232|0.571|0.405|0.20152|84|12|0.0089396153846154|0.061198252508361|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2026-03-22 15:31:08|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
2026-03-22 15:31:10|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-11.918130197504|6|0.72068909358338|0.0696|-1|1|0.06957|9.63|0.42956|66|0.42955810893227|66|28.25|-0.04944|0.00329|0.015161956236665|0.01650023399444|96.389960252091|98.001503811142|67.34265724472|0.625|0.375|0.21998|16|9|0.00048361050328228|0.068452428884026|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2026-03-22 15:31:11|WEEKLY|03452|17678|/equities/adc-siic|CACALL|0.063407381932481|2|0.0026975404684597|0.0891|1|2|0|0.0715|-0.21614|5|-0.21613999659586|5|14.24|-0.09055|0.13477|0.10965559944831|0.21585172790898|209.76953867966|1235.7753892983|30.858870248896|0.488|0.314|0.16668|86|9|0.0082748042414356|0.051187846655791|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2026-03-22 15:31:12|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
2026-03-22 15:31:14|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-29.025760848137|2|1.093586987526||0|0|-0.03842|26.49|-0.09078|15|-0.090775261132034|15|31.33|0.05828|0.12451|0.088032864837918|0.19122666779279|398.09411811434|1294.8578639815|311.42724107029|0.63|0.413|0.15114|46|18|0.0020349653259362|0.052107621359223|30.799999237061|2025-12-14|-0.48182|2009-03-15|0.76201|2000-02-06
2026-03-22 15:31:15|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|108.29505746158|80|7.3430906734482||0|0|0.00911|110.8|0.01594|6|0.01594482137659|6|19.62|-0.00218|0.10436|0.090474234333793|0.12483801949952|601.99406100434|750.0497174569|182.02727944146|0.538|0.396|0.10275|91|19|0.0017387714592275|0.033679731759657|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2026-03-22 15:31:17|WEEKLY|03456|17686|/equities/altareit|CACALL|573.54133396039|8|7.1528886798708|0.1461|1|2|0.12264|595|0.07221|15|0.07221275064053|15|16.38|0.10227|0.26251|0.091942722842617|0.1359686810799|1964.1131655252|2979.606058541|8095.2382002751|0.494|0.356|0.12179|87|18|0.0089793505586592|0.028853065642458|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2026-03-22 15:31:18|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|-74.292409774851|5|6.2641365916169||0|0|0.10394|53.45|-0.14393|19|-0.14392801969047|19|41.47|0.11821|0.17679|0.23264675615531|0.35176704572536|1409.2146872405|1351.6081817512|449.15968467519|0.618|0.382|0.2112|34|19|0.002681973125884|0.074780968882603|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2026-03-22 15:31:20|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
2026-03-22 15:31:21|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|6.0265426765929|70|0.074485774469028|0.9071|1|2|0.86012|6.25|-0.12|11|-0.14285714285714|13|36.15|0.05392|0.10362|-0.058221247513981|-0.037628341674661|73.214068685548|83.197805324486|125|0.308|0.231|0.19865|13|4|0.0020151948051948|0.062689795918367|6.3000001907349|2025-09-28|-0.16667|2020-03-15|0.76471|2025-03-16
2026-03-22 15:31:21|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|69.538817491461|11|4.0000428439597|-0.0093|1|2|-0.04021|71.6|-0.13236|3|-0.13236317186123|3|31.18|-0.02912|0.02016|0.046127835900118|0.088838315608319|125.25086113766|149.16938937915|158.19708601283|0.588|0.353|0.16596|17|6|0.001601037037037|0.052798833333333|82.300003051758|2026-02-08|-0.18584|2020-03-15|0.13141|2022-11-13
2026-03-22 15:31:23|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|-43.650733558212|2|3.1869111352081||0|0|0.01671|32.96|0.05942|23|0.059418492553142|23|32.88|-0.03367|0.05116|-0.064008545150036|0.044909062411849|26.011446015307|101.12335277507|108.06557076876|0.458|0.333|0.26254|24|6|0.0017052405063291|0.079938392405063|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2026-03-22 15:31:24|WEEKLY|03462|1174451|/equities/aramis|CACALL|-4.8446459786607|37|0.36821532304132||0|0|0.38673|3.79|0.34787|86|0.34787345189124|86|53|0.26475|0.31356|0.077149514349478|0.18670810597205|118.60502354664|138.22945998|16.696034513094|0.75|0.5|0.34855|4|3|-0.0052446774193548|0.090384879032258|23.049999237061|2021-06-27|-0.19531|2025-07-13|0.28744|2023-04-02
2026-03-22 15:31:25|WEEKLY|03463|17633|/equities/argan-sa|CACALL|-72.014506238504|2|2.9881683646982|0.0159|-1|1|0.01595|61.7|-0.08866|29|-0.088662820032571|29|44.23|0.05459|0.11114|0.043630876278097|0.099936206446253|131.48760170026|184.49086339998|425.86969298967|0.682|0.409|0.15829|22|14|0.0020923305954825|0.046789599589322|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2026-03-22 15:31:25|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|50.337589248842|6|5.002942568389||0|0|-0.20846|50.5|0.33564|92|0.33563795089944|92|41.2|0.09458|0.16784|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|167.66267793134|0.4|0.24|0.21735|25|7|0.0016551884057971|0.069041768115942|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2026-03-22 15:31:26|WEEKLY|03465|17662|/equities/medea|CACALL|-8.9138761565551|26|0.42962538551838||0|0|0.25|7.5|-0.01961|38|-0.019607824804415|38|15.97|-0.18112|0.11518|-0.098776762892516|-0.037850787773381|-7.8692637170525|15.90208215068|1.4052028412817|0.484|0.344|0.19521|64|10|0.0038286437440306|0.049373820439351|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2026-03-22 15:31:28|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-3.72699882137|13|0.27233295158287|0.1324|-1|1|0.13235|2.95|0.28036|86|-0.21445785167515|34|41.91|0.10167|0.40459|0.37283810625266|0.82208147180391|77.981640123966|651.67128480757|5.8415842528391|0.625|0.375|0.34358|32|15|0.0019172135994087|0.11546807834442|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2026-03-22 15:31:30|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|-8868.0453257597|2|106.01510858657||0|0|0.00581|8550|-0.028|15|-0.028|15|17.93|0.01272|0.07161|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|7190.3117792304|0.509|0.33|0.09833|112|23|0.003192468889995|0.031396958685913|13000|2025-02-23|-0.18419|1987-10-25|0.70909|2024-09-15
2026-03-22 15:31:31|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|-5.7456153750273|47|0.46070755759458|-0.0199|-1|1|-0.01989|5|0.88938|81|-0.14470215476856|45|45.4|-0.09049|0.1428|-0.035447114827038|-0.34372299686662|25.855398617597|13.68459421482|0.21522039019835|0.4|0.3|0.41705|10|3|-0.00483002|0.14344738|2956.4479980469|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2026-03-22 15:31:31|WEEKLY|03469|7111|/equities/assytem|CACALL|40.099929090656|36|3.0424519818981|-0.0797|1|1|-0.07973|40.4|0.09675|32|0.096752537926927|32|40.7|0.06086|0.15461|0.17217215062112|0.16102871144408|1445.1951573019|627.14055525093|269.33334350586|0.606|0.424|0.19063|33|11|0.0023295210449927|0.07058091436865|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2026-03-22 15:31:32|WEEKLY|03470|13160|/equities/atari|CACALL|-0.12930945082489|1|0.0066864843136186||1|0|0|0.105|-0.14286|69|-0.14285718630083|69|45.31|0.19764|0.29475|0.20496283581194|0.25517722576112|713.1540799568|453.58938021895|0.46794153859742|0.75|0.5|0.3664|36|18|0.00061664622930718|0.11402424279583|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2026-03-22 15:31:35|WEEKLY|03471|943371|/equities/ateme|CACALL|5.9945985661743|37|0.6983909447866|0.5782|1|2|0.40727|7.74|-0.3253|23|0.034153376101706|13|30.21|0.01797|0.14592|0.24479718813347|0.37350199831277|165.15158701571|234.76057423529|164.68085287706|0.421|0.316|0.24856|19|4|0.002799606557377|0.08085131147541|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.28731|2025-11-16
2026-03-22 15:31:36|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-64.907907650894|68|8.7718023214163||0|0|-0.49173|38.785|-0.72351|3|-0.72350944787896|3|32.27|-0.03259|0.69388|0.11787493805795|0.10667234198946|665.85728863933|263.66142306432|1.8951821491479|0.583|0.417|0.27163|60|22|0.0236645332002|0.085128921617574|17300|2024-12-01|-0.9971|2024-12-08|41.10459|2024-11-17
2026-03-22 15:31:37|WEEKLY|03473|17690|/equities/aubay|CACALL|-54.689970015324|6|4.1049900051081||0|0|0.15361|41.6|0.16746|73|0.16745851086174|73|65.5|0.46259|0.57447|0.80921726586425|1.1713354245261|23437.17799551|36664.063303599|2425.6558404939|0.636|0.455|0.24949|22|12|0.0043330912863071|0.077517939142462|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2026-03-22 15:31:38|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|-6.619233991762|6|0.57288043982916||0|0|0.03529|4.92|-0.16149|7|-0.16148977231856|7|19.17|0.01519|0.16968|0.13099124167669|0.16045846284368|95.876196876133|346.23278857092|17.166783330385|0.485|0.364|0.22989|66|15|0.0052594488188976|0.063871913385827|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2026-03-22 15:31:39|WEEKLY|03475|17692|/equities/aurea|CACALL|5.3302916478302|37|0.29311290355791|-0.0134|1|1|-0.01342|5.88|-0.13|27|-0.13000003496806|27|23.64|0.01586|0.11389|0.067472043192325|0.11408738147108|204.03478731524|596.26783234852|220.88656067041|0.447|0.341|0.18265|85|23|0.0036825721271394|0.060266356968215|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2026-03-22 15:31:42|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|6.1710245387004|64|0.029664956328761|0.9785|1|2|0.33191|6.26|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|37.373135694817|0.4|0.286|0.20576|35|7|0.0020074493623406|0.068861012753188|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2026-03-22 15:31:43|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|0.063514243295116|8|0.018662681558266|1.1201|1|2|-0.00864|0.0918|-0.073|77|-0.57624998688698|19|48.62|-3.38374|1.94691|2.8990411920876|4.4883262415048|128.37381067512|367.94226278861|0.00053205292952139|0.586|0.379|0.44786|29|12|0.052630995059986|0.14665287932251|402671.34375|2000-03-19|-0.98636|2017-07-09|79|2019-02-10
2026-03-22 15:31:44|WEEKLY|03478|14167|/equities/axway-software|CACALL|-37.266570671881|7|2.7352286196496||0|0|-0.0396|31.5|-0.25917|6|-0.25916875044886|6|34.68|0.08549|0.16072|0.15017447373914|0.17692012289696|379.54074852276|327.61933183549|152.02703206509|0.591|0.455|0.15528|22|7|0.0015926137841352|0.059021586475943|44.799999237061|2025-07-20|-0.22339|2017-07-23|0.372|2020-02-23
2026-03-22 15:31:45|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|113.34524883141|204|5.9964253505776|0.8417|1|1|0.84174|131.5|-0.08772|30|0.45748827646158|95|32.9|0.04051|0.13857|0.21896800737045|0.36789191630824|4001.7405283211|6583.3180259983|7225.2745170436|0.542|0.339|0.15887|59|20|0.0030704244402985|0.050636268656716|134.5|2026-02-22|-0.21026|2000-07-02|0.31878|2000-06-25
2026-03-22 15:31:47|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|0.55709695526919|40|0.013301015863945||0|0|0.41706|0.598|0.4665|73|0.045069991061849|32|32.23|-0.08307|0.04649|0.025222949418524|-0.17348733975858|79.742126994914|32.107978833006|11.725490218995|0.615|0.385|0.38753|13|6|-0.00069340611353711|0.11350565502183|7.75|2017-11-12|-0.3341|2020-03-15|0.88535|2025-12-07
2026-03-22 15:31:48|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|-4.1053535697528|9|0.091606085230966||0|0|0.0566|4|0.0949|15|0.094895274585574|15|32.21|0.07074|0.23754|0.19494863317587|0.28818012591958|291.61113706565|414.60899321677|18.741507392529|0.524|0.31|0.24048|42|12|0.0030497722263042|0.075602696546657|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2026-03-22 15:31:49|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|-53.906504690961|26|3.3164367211122||0|0|0.106|44.7|0.02669|33|0.026694029090239|33|37.85|0.1096|0.20862|0.28760437706558|0.44756329406452|861.94669051205|1262.2582529001|204.95186546309|0.654|0.423|0.19137|26|11|0.0021411199207136|0.068095084241824|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2026-03-22 15:31:50|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|-26.843813799446|30|1.4910892402703|0.0787|-1|1|0.07869|24|0.2928|68|0.29280395683504|68|32.02|0.06566|0.14015|0.072252257576744|0.12201737247678|191.17068243007|242.52418168738|613.34013148178|0.522|0.304|0.19467|46|18|0.0026245739014647|0.061162490013316|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2026-03-22 15:31:52|WEEKLY|03484|1173833|/equities/believe|CACALL|16.199313981237|9|0.33356226056739|0.0964|1|2|0.00703|17.2|0.28358|33|0.28358207892989|33|29.71|-0.03111|0.05378|0.28358207892989|0.28358207892989|128.358|128.358|99.421974112537|0.143|0.143|0.18713|7|1|0.0013264814814815|0.068959166666667|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2026-03-22 15:31:52|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-8.1186055325757|93|0.56620181876058||0|0|0.39844|6.545|-0.16666|12|-0.16666168906569|12|29.36|0.11707|0.19497|0.16914670558292|0.26462492505133|3310.3902641491|4832.0973806692|1652.7778059997|0.629|0.4|0.18188|70|26|0.0028688821611551|0.067326525384257|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2026-03-22 15:31:55|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|49.710249806448|9|2.7516632346546|-0.0616|1|1|-0.06159|51.8|-0.20528|23|-0.20527854562703|23|47.58|0.05599|0.11037|0.061868280969572|0.082455222902563|270.76203048674|238.81041840222|496.16859501022|0.578|0.356|0.17179|45|19|0.0014484411354118|0.054192694276408|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2026-03-22 15:31:56|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-0.59199420370083|20|0.095498067661859||0|0|0.70446|0.2985|0.56202|71|-0.27118645437625|12|42.44|0.11042|0.23895|0.22097328146871|0.26973800256464|1916.3742872917|747.21647018311|2.2749790018669|0.656|0.375|0.26064|32|15|-0.000129593318809|0.08888700798838|55.439998626709|2000-03-12|-0.41146|2026-02-22|0.59928|2005-05-22
2026-03-22 15:31:58|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|-106.64613185039|27|4.8740192823394|0.203|-1|1|0.20299|90.7|0.07765|54|0.077651559622383|54|42.54|0.02085|0.06902|-0.037660462366248|0.031464991353829|40.023418804908|116.17255378727|916.16162063759|0.654|0.385|0.17624|26|13|0.0026077915194346|0.052357411660777|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2026-03-22 15:31:59|WEEKLY|03489|17704|/equities/bleecker|CACALL|123.93426861334|11|3.0939727269592|0.2285|1|2|0.2037|130|-0.03276|11|-0.032756525753014|11|7.03|-0.10131|0.02425|-0.033531710365936|0.014557891786283|4.1807759758403|111.71925900425|1397.9998170389|0.493|0.351|0.10191|134|14|0.0069168487394958|0.023653991596639|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2026-03-22 15:31:59|WEEKLY|03490|7031|/equities/boiron|CACALL|25.551295554641|28|1.5873908814725|0.0678|1|1|0.06776|26|0.09096|30|0.09096173030148|30|35.24|0.02426|0.07848|-0.036181698289938|0.030958164279113|21.461958743492|133.5776671242|440.67795897859|0.608|0.333|0.15852|51|23|0.0015442160087719|0.051758569078947|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2026-03-22 15:32:02|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|-5.1005258618389|91|0.26492456697809||0|0|0.11752|4.836|-0.06617|21|0.2211000171149|68|23.55|0.00171|0.09523|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|24180.000368798|0.628|0.419|0.11916|86|29|0.0039505153664303|0.04610958392435|6.4250001907349|2024-04-07|-0.33333|1985-04-28|0.5|1985-03-24
2026-03-22 15:32:04|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-10.171882032005|4|0.63656452853906||0|0|0.0852|8.16|0.34615|98|-0.11977076918196|13|44.97|0.10662|0.14516|0.13246601510086|0.22883712682867|283.7557025469|357.40404809779|129.11391812933|0.563|0.344|0.14967|32|13|0.00088029126213592|0.052031560332871|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2026-03-22 15:32:05|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|0.0017422231260306|67|0.00024428976985658|-0.8322|1|1|-0.83217|0.0024|-0.83226|31|-0.83225807304433|31|34.27|-0.11825|-0.00793|-0.36471425772757|-0.42326325982576|0.86068234376839|1.3105226750721|0.013636363988474|0.533|0.4|0.56001|15|7|-0.0042542586206897|0.1439149137931|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2026-03-22 15:32:06|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-1453.9028148773|228|484.30410495805||0|0|1|0.902|0.74667|39|0.062097262259817|10|23|-0.02515|0.09177|0.40438196329816|0.062097262259817|185.5138207|106.21|6.3971633634833E-11|0.5|0.25|0.52107|4|1|-0.058394827586207|0.35749727272727|1959999963136|2020-01-12|-0.7298|2026-02-15|1.5|2020-11-29
2026-03-22 15:32:06|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.4966258452302|1|0.29220865322371||1|0|0|4.42|0.00683|14|0.0068337609842266|14|45.77|0.02316|0.09703|0.17059277495393|0.17370899868376|582.93657097255|340.21040696583|34.795205029206|0.6|0.433|0.2445|30|12|0.00077603787327021|0.076706358339403|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2026-03-22 15:32:09|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|25.391392158817|4|1.2432242063832|-0.1006|1|1|-0.10061|26.46|-0.11271|30|-0.11631014483164|10|33|-0.0321|0.0131|0.0064196390295941|0.039104149638519|84.151944623198|122.91086793847|261.98017906037|0.586|0.414|0.1426|29|14|0.0015080104166667|0.047072489583333|31.540000915527|2025-01-19|-0.1697|2008-10-12|0.10323|2009-05-10
2026-03-22 15:32:10|WEEKLY|03497|17707|/equities/burelle|CACALL|-446.01167885498|2|20.170559618326|-0.0079|-1|1|-0.00787|384|-0.10393|11|-0.10392609699769|11|32.55|0.10874|0.19847|0.26419185659332|0.3348284156104|3796.8481726876|4150.9056933837|855.80568117003|0.5|0.393|0.14098|56|15|0.0021207949561404|0.048717927631579|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2026-03-22 15:32:11|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|102.12170102553|73|6.7187161330697||0|0|0.61143|112.8|-0.08886|14|-0.088860368141753|14|28.74|0.01532|0.04682|0.03786848026153|0.051030315076894|298.27291174166|283.10237083818|282.28229638671|0.639|0.393|0.07528|61|19|0.00084271780821918|0.025240180821918|142.5|2020-03-01|-0.17126|2008-06-08|0.15922|2025-08-24
2026-03-22 15:32:12|WEEKLY|03499|17709|/equities/cafom|CACALL|10.002558119539|38|0.73571149476654|0.2974|1|1|0.29739|10.95|-0.15098|49|-0.15098039124022|49|34.39|0.09665|0.20487|0.14002405652135|0.18242345839129|193.08007824503|187.95594774036|76.879869309859|0.581|0.355|0.19025|31|15|0.0012408703535811|0.065912828649139|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2026-03-22 15:32:13|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|-128.37120124963|18|7.9915364853621|-0.1137|-1|1|-0.11369|123.04|0.24376|26|0.24375660936189|26|19.35|-0.00979|0.0321|0.011551131314624|0.036637371817645|108.69490831357|247.78004170788|263.75133309968|0.573|0.427|0.09394|82|27|0.0010922194513716|0.032055087281795|139|2025-08-31|-0.21321|2008-11-23|0.25625|2009-10-04
2026-03-22 15:32:15|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|23.756348585989|73|1.6448836925324|0.7566|1|1|0.75662|24.02|-0.04644|10|-0.046439545482032|10|33.17|0.0218|0.06544|0.053462263286041|0.062278463241959|247.20067305339|203.8885704249|105.81497643374|0.629|0.429|0.12375|35|14|0.00057068126520681|0.03998304136253|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2026-03-22 15:32:16|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-150.65438970027|15|9.386353526838|-0.0425|-1|1|-0.04248|127.6|0.39107|50|0.39106721783747|50|20.35|-0.0103|0.03355|0.0028029784124537|0.015619121365805|72.80428351391|101.71917513342|154.85436421266|0.567|0.417|0.10458|60|16|0.0009288016194332|0.036899659919028|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2026-03-22 15:32:17|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|25.342100819568|73|1.5432271810688||0|0|0.41499|26.8|-0.07428|6|-0.074284797737802|6|29.26|-0.02764|0.01397|-0.044876143058123|-0.015749496794415|39.195583236487|75.559970545152|112.60504242088|0.581|0.387|0.12472|31|12|0.00064286006128703|0.043035863125638|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2026-03-22 15:32:18|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|120.23066817441|8|7.5640868303249|-0.0272|1|2|-0.06002|137.5|-0.15084|9|0.14158161043475|23|25.27|-0.01155|0.03642|0.036168784090215|0.055772407906437|173.98107320836|196.8098925556|157.86452630175|0.49|0.333|0.11628|51|14|0.00085699074074074|0.038682515432099|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2026-03-22 15:32:19|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|106.24713278054|44|6.6294283120473||0|0|0.51655|111.8|-0.0449|16|-0.044901021084768|16|24.57|0.02192|0.07322|-0.0069683207961822|0.011174613646903|51.856189607897|107.84223222248|1310.6683065841|0.519|0.342|0.12132|79|23|0.0018834425403226|0.040921607862903|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2026-03-22 15:32:21|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|73.63161839202|35|4.4462447207344|0.2696|1|2|0.18556|79.99|-0.24944|13|0.028767351366892|24|22.07|0.01594|0.05973|0.045074508154123|0.07119614634531|205.17639731789|254.6853516351|110.17906273412|0.698|0.442|0.104|43|17|0.00073971515768057|0.037171068158698|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2026-03-22 15:32:22|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|-119.24027856453|18|7.1392167046674|-0.0254|-1|1|-0.02538|101|0.58639|55|0.58639408351959|55|27.21|-0.00575|0.02791|-0.0027061443673404|0.040460605234237|59.118689485327|193.36625767682|327.2845042204|0.621|0.364|0.12009|66|28|0.0011035410921125|0.035008659680088|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2026-03-22 15:32:23|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|83.408550260501|10|5.4527048318892|-0.0853|1|1|-0.08531|99.5|-0.2084|18|0.26348040682042|17|22.21|-0.00429|0.03821|0.03199516620525|0.054598041901519|268.63977832541|394.92400405488|358.94661783799|0.556|0.395|0.09625|81|27|0.0011679203539823|0.030035071902655|111|2025-08-31|-0.25556|2001-07-22|0.2005|2009-10-04
2026-03-22 15:32:24|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|-222.09102244807|29|8.6970074826895|0.0005|-1|1|0.00052|193|0.29597|16|0.29597319532561|16|16.55|0.00109|0.03962|0.030046467622294|0.040481725654425|332.92615917588|385.26630216676|346.87275721988|0.554|0.435|0.07673|92|30|0.001247304964539|0.026030883301096|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.18981|2025-08-24
2026-03-22 15:32:25|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|-100.17838687068|54|2.7059194489801|0.1818|-1|1|0.18182|99|0.75765|33|0.75764856395937|33|12.58|-1.55898|1.65153|0.022829895854554|0.084399901390412|110.27189246909|1628.8916316481|19800|0.484|0.357|0.14977|126|16|0.17788632478632|0.032137423687424|7899.990234375|2016-07-17|-0.991|2016-07-31|98.99988|2016-07-17
2026-03-22 15:32:27|WEEKLY|03511|17710|/equities/capelli|CACALL|-3.0859746527194|59|0.0019915763377679||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|-0.00024845446182153|0.073639218031279|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2026-03-22 15:32:28|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|16.226139313069|4|0.73121814986162||0|0|-0.07667|17.1|-0.10765|28|-0.10765237166|28|24.84|-0.03832|0.14512|0.19403714433547|0.25387617726606|523.36972579168|796.70434546033|5.0694455502139|0.451|0.373|0.21991|51|10|0.0058983070866142|0.081176157480315|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2026-03-22 15:32:29|WEEKLY|03513|17711|/equities/carpinienne-part|CACALL|-6.3156592005502|80|0.0052196699384627||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|0.0039941111111111|0.018433533333333|200|2000-05-07|-0.44296|2008-08-03|1.28516|2010-09-12
2026-03-22 15:32:30|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-0.28931208837063|158|0.039587361574276||0|0|0.99978|0.168|-0.39097|18|-0.39097444089457|18|39.78|0.05671|0.10821|0.08124353581036|0.16115042705083|91.664479822886|269.05260015853|0.019362302186299|0.48|0.36|0.18869|50|15|-0.0017321202236719|0.070318914259087|11624.225585938|1999-11-14|-0.92786|2024-03-31|0.29412|2024-05-19
2026-03-22 15:32:31|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
2026-03-22 15:32:34|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-2.9812831119147|130|0.19626102299977||0|0|0.60267|2.38|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|25.437678319571|0.688|0.5|0.26574|16|6|0.0018407472324723|0.10146443726937|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2026-03-22 15:32:35|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|3.6851508304411|6|0.13037258885154|0.045|1|2|-0.04808|3.96|-0.14917|35|-0.014220298105314|7|40.07|0.0219|0.09087|0.093693758193263|0.16661220132811|290.83789367043|310.88460408755|121.47239416354|0.593|0.333|0.1238|27|8|0.00086988960441582|0.045781931922723|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2026-03-22 15:32:36|WEEKLY|03518|7728|/equities/cegedim|CACALL|-12.706900971378|5|0.96896692688114|0.2353|-1|1|0.23529|9.1|-0.00369|35|-0.0036924140521106|35|36.5|0.05247|0.13199|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|109.77081330934|0.614|0.432|0.22441|44|18|0.0015417267080745|0.070636850931677|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2026-03-22 15:32:38|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|0.28941448983905|6|0.059624397146959|0.3318|1|2|0.0061|0.33|0.12533|32|0.12362331315172|34|34.63|-0.13605|0.12385|0.067855729527789|0.08850952284995|84.213625858234|101.45583124484|1.7469561872715|0.474|0.263|0.39016|19|6|0.00066429864253394|0.12829892911011|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2026-03-22 15:32:38|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-1.7021787667745|25|0.17405960640886||0|0|0.2716|1.18|0.59748|8|0.59748203115458|8|15.37|-0.02864|0.57376|0.3002961335979|0.41665953941664|1145.8843731676|3044.9671823509|655.55550036606|0.454|0.345|0.13237|119|11|0.0092324770642202|0.044476842957366|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2026-03-22 15:32:41|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|92.774371254787|23|12.496559620177|0.8927|1|2|0.86087|128.4|-0.22319|28|0.24478963052067|16|37.32|0.12001|0.20288|0.12312499749884|0.1878581113914|555.53006180109|709.65057136767|1.0859067868351|0.632|0.368|0.30707|57|27|0.0010670218706375|0.098434872033504|29202.6015625|2007-10-21|-0.48862|2020-03-15|0.91408|2017-08-27
2026-03-22 15:32:42|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|-10.597723692665|40|0.44757468502038||0|0|0.14615|8.88|-0.10459|18|-0.10459255905426|18|44.44|0.11548|0.19863|0.26653060487767|0.31158150946029|949.64928766064|650.85784947438|119.66042460418|0.5|0.382|0.20625|34|12|0.001406335483871|0.070993458064516|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2026-03-22 15:32:44|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|-6.5460562642424|40|0.015352088080785||0|0|0.07143|6.5|-0.00873|5|-0.0087263362582622|5|7.65|-0.23554|0.06552|-0.11140413035305|-0.024347609665968|2.4786515044204E-5|2.1646125122542|77.519377728947|0.482|0.333|0.18649|114|11|0.016593205268935|0.034242425905598|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2026-03-22 15:32:45|WEEKLY|03524|6954|/equities/christian-dior|CACALL|-540.34038707197|8|31.446795690656|0.1563|-1|1|0.15625|432|-0.0229|17|-0.022900763358779|17|38.74|0.06954|0.11738|0.079139697341716|0.17852489819569|341.4170830395|744.51849022809|3272.7273200169|0.5|0.304|0.18195|46|22|0.0028928451648966|0.060274963666853|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2026-03-22 15:32:46|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|-0.016453785629637|66|0.0016711356938817|0.6273|-1|1|0.62733|0.012|1.06443|22|1.0644311821599|22|56.81|0.03312|0.24045|0.13841035420612|0.29187554402556|14.222666689497|664.47122665798|0.35480913428778|0.654|0.423|0.45988|26|12|0.0039970687418936|0.16901398184176|31.714700698853|1998-05-17|-0.40126|2012-04-15|2.51852|2024-07-21
2026-03-22 15:32:49|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|-81.335606141644|10|3.4452020472146||0|0|0.0274|71|-0.08036|1|-0.086194593674968|12|14.03|-0.04095|0.04545|0.0072628024377743|0.038935080270463|97.150798094142|295.46953362303|1177.4460618511|0.482|0.33|0.0729|112|15|0.0026676012658228|0.02310179113924|100|2025-06-22|-0.32409|2018-12-16|0.71171|2023-11-12
2026-03-22 15:32:50|WEEKLY|03527|17722|/equities/cis|CACALL|12.200252635569|44|0.72196233541394|0.3783|1|2|0.3166|12.85|-0.07911|14|-0.079111771652862|14|22.24|-0.03563|0.02999|-0.013153144827375|-0.00065454999834638|30.216684721988|53.068139589889|276.76071576717|0.571|0.413|0.13905|63|21|0.0016949168975069|0.048164480609418|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2026-03-22 15:32:51|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|-1.1348020578105|34|0.15993401887282|0.6881|-1|1|0.68806|0.666|0.08008|36|-0.31284556640306|6|43.82|0.26444|0.36292|0.37263635971977|0.6357623378231|1236.3884222173|1956.1153897253|4.2199976300147|0.676|0.412|0.35278|34|19|0.0018400393959291|0.1102192777413|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2026-03-22 15:32:52|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
2026-03-22 15:32:53|WEEKLY|03530|989560|/equities/cnova|CACALL|-0.19156225554244|34|0.032854084445692||0|0|0.92185|0.093|-0.42788|20|-0.42788456688971|20|36.14|0.03184|0.12656|0.052968058170867|0.083877948492579|63.5683091984|85.376028515874|1.7222222326469|0.5|0.286|0.31873|14|6|0.00093985157699444|0.10525942486085|12.5|2021-06-13|-0.70714|2024-11-03|2.18182|2024-11-17
2026-03-22 15:32:55|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
2026-03-22 15:32:56|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|-16.570042819134|44|0.63334758094675|0.0902|-1|1|0.09017|14.53|0.02449|21|0.024486605320147|21|28.45|-0.02108|0.04583|0.10811390813985|0.14284802707458|180.96132486767|182.00746856031|128.69796086861|0.35|0.25|0.18331|20|7|0.0017232189542484|0.059729575163399|18.690000534058|2025-05-11|-0.2913|2020-03-22|0.45224|2020-06-07
2026-03-22 15:32:57|WEEKLY|03533|17724|/equities/coheris|CACALL|-16.092703864412|3|1.7953770451557|0.0367|-1|1|0.0367|10.5|4.17522|205|4.1752211623297|205|76.94|0.74802|0.92161|1.1013363299121|1.5842153712235|17252.249658454|12521.729341227|162.36276461439|0.667|0.444|0.26613|18|11|0.0025808219178082|0.084277721701514|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2026-03-22 15:32:59|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
2026-03-22 15:33:00|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|-1320.2623849355|51|67.17871548066||0|0|0.0797|1224|-0.12787|13|-0.055630936227951|20|26.29|0.07549|0.14011|0.12022865989833|0.21958832054981|779.68491081317|1479.8433000998|3686.74690323|0.54|0.333|0.12459|63|21|0.0031469636576788|0.042528141852286|1662|2024-12-15|-0.45529|1992-01-26|0.61692|1992-07-26
2026-03-22 15:33:02|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|-29.84111790671|1|1.4137058417467||1|0|0|24.5|0.06736|15|0.067361620851671|15|33.88|-0.02257|0.03699|0.034290575263016|0.072498294122222|146.99218083467|238.53365533791|309.34343136351|0.5|0.354|0.14562|48|13|0.0013714698646986|0.048792275522755|29|2026-03-01|-0.20826|2020-03-01|0.27024|2020-05-31
2026-03-22 15:33:03|WEEKLY|03537|17727|/equities/courtois|CACALL|113.6942726137|3|1.6031625793828||0|0|-0.05|114|-0.0276|14|-0.02759960784964|14|18.21|-0.01748|0.04143|0.024260037341164|0.038065332364755|238.2028236283|299.71372799684|94.300604330851|0.484|0.358|0.06976|95|17|0.00079132217090069|0.025390069284065|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2026-03-22 15:33:04|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-64.339255447154|1|2.8380848947383||1|0|0|53.7|0.00457|34|0.0045746609205721|34|29.19|-0.00408|0.04817|0.019829324002103|0.10052409672994|42.174696206039|232.53267761398|653.28465959223|0.613|0.355|0.12886|62|23|0.0018175580110497|0.044644723756906|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2026-03-22 15:33:06|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|-24.606028407669|21|0.7968083887864|0.0221|-1|1|0.02212|22.1|0.39356|64|0.39356052774848|64|17.21|-0.04814|0.08199|0.069288810196124|0.11663529414079|471.07647646343|1202.2421648366|745.36259768026|0.468|0.351|0.10277|94|17|0.0031728449328449|0.037052655677656|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2026-03-22 15:33:07|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|-145.27768553442|16|6.0383944511101|-0.1098|-1|1|-0.10976|136.5|0.33967|28|0.33966739480101|28|21.32|0.01651|0.06087|0.039989333080999|0.054847452845113|297.66193575987|296.38940331213|209.67742426947|0.591|0.409|0.09228|66|21|0.0010186990154712|0.031094514767933|168.55999755859|2025-08-31|-0.25827|2008-10-12|0.33043|2025-08-24
2026-03-22 15:33:09|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|92.381634414596|66|7.891766416405|0.5156|1|2|0.47079|102.22|-0.04641|8|-0.046405213829147|8|29.83|-0.02539|0.01489|0.01145070495986|0.033192087047412|87.784231596324|161.98035290029|404.6714184263|0.559|0.356|0.1253|59|23|0.0012499287671233|0.039614202739726|120|2025-08-31|-0.16504|2020-03-15|0.21483|2009-10-04
2026-03-22 15:33:10|WEEKLY|03542|17729|/equities/crosswood|CACALL|-10.848273027251|11|0.54736234213051|-0.0926|-1|2|-0.17582|10.7|-0.17273|8|-0.17272723804821|8|13.6|-0.12164|0.0082|-0.052261860057805|-0.049174805802296|1.6092911391|9.5558469458623|29.740395849319|0.5|0.324|0.148|108|23|0.0039051183231913|0.04613306964165|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2026-03-22 15:33:11|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
2026-03-22 15:33:13|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|292.15853918701|10|21.271072389665|0.0303|1|1|0.03034|326|-0.19306|25|0.33467547196848|37|38.91|0.03741|0.0968|0.095097443728225|0.20048770768788|221.91883394969|907.22917279377|4496.5517241379|0.527|0.364|0.19284|55|23|0.0027202000930665|0.059084620753839|361.79998779297|2026-03-15|-0.2045|2020-03-15|0.47727|1986-04-27
2026-03-22 15:33:15|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|2.2116931905568|52|0.57176476440255|2.1574|1|1|2.15741|3.41|-0.26722|15|-0.26721763031118|15|35.68|0.11211|0.26813|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|38.487587110241|0.579|0.421|0.32014|19|8|0.0033856104252401|0.11625528120713|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2026-03-22 15:33:16|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
2026-03-22 15:33:17|WEEKLY|03547|17679|/equities/adl-partner|CACALL|-28.191913443693|3|1.4875741475488||0|0|-0.05702|24.1|-0.12977|12|-0.12977104682715|12|31.48|0.06629|0.1405|0.1275006005089|0.18724301835643|393.41127260068|365.52125900611|252.56760473627|0.587|0.37|0.18776|46|18|0.0022988482758621|0.063770255172414|42.5|2024-06-09|-0.2922|2010-09-12|0.80152|2000-01-23
2026-03-22 15:33:18|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|-50.525877052802|3|3.3252919694642||0|0|0.05361|40.6|-0.22|3|-0.21999997225675|3|30.26|0.01635|0.07088|0.073964378653436|0.13972089137922|290.47576706275|654.18886820863|427.36840499075|0.696|0.457|0.15846|46|19|0.0022023816355811|0.056842682926829|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2026-03-22 15:33:19|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|7.7514986200987|16|0.64376826443894|0.2314|1|2|0.07739|7.935|-0.43988|13|-0.15066620851593|10|41.38|0.24012|0.33021|0.22417610527913|0.33867006799811|1569.1012588981|1302.9736963284|158.69999885559|0.59|0.333|0.28477|39|19|0.002930116635973|0.091545715162676|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2026-03-22 15:33:21|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
2026-03-22 15:33:23|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|1.184277187239|58|0.080733992707318|0.3936|1|2|0.33663|1.35|-0.2381|16|-0.2380952493584|16|35.13|-0.30916|0.1973|-0.025519490110157|0.49757097114664|-758.92656434997|203.07037036601|12.271277405903|0.487|0.308|0.3202|39|9|0.0062326208829713|0.1020333917309|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2026-03-22 15:33:24|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|848.10756195716|6|34.817731412851||0|0|0|940|-0.10588|2|0.13131601120225|35|11.75|-0.06806|0.01998|-0.0103568031655|0.022352594470827|34.635873837618|172.16052062077|1454.2079345232|0.464|0.312|0.0785|125|11|0.0030915468113976|0.025323805970149|1050|2025-08-17|-0.19808|2009-03-29|0.24161|2014-05-04
2026-03-22 15:33:25|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-22.227660794776|19|1.4631506218365|0.0713|-1|1|0.07126|17.985|-0.25232|3|-0.25231660014144|3|44.56|-0.0502|0.03438|-0.01209436548815|0.084277633678254|55.446961686242|138.84578145077|121.52027282818|0.611|0.389|0.20914|18|9|0.0011410731707317|0.058557573170732|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.25484|2025-10-26
2026-03-22 15:33:26|WEEKLY|03554|17743|/equities/egide|CACALL|0.79206847803532|15|0.20445213262736|0.8783|1|2|0.69167|1.015|-0.44578|3|-0.12447260421555|54|39.46|0.41277|0.67892|0.87188427171637|1.760627471658|653.53561982018|2747.3808349447|10.161176825858|0.714|0.343|0.34295|35|17|0.0031147096774194|0.12574180645161|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2026-03-22 15:33:27|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|124.59596084668|11|7.1942799792234||0|0|0.0215|128.3|0.13472|26|0.13471644949888|26|38.82|0.12095|0.19382|0.23403079650353|0.36219377602717|13054.1234699|31219.529047229|16240.506274294|0.636|0.436|0.18155|55|19|0.0035093193473194|0.059372205128205|147.5|2026-03-01|-0.26438|2020-03-15|0.40334|2007-03-25
2026-03-22 15:33:30|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|1.4162823136618|9|0.27538045807958|-0.3347|1|1|-0.33466|1.67|0.25409|25|-0.11213719171345|20|34.95|0.00501|0.10396|0.14672445857693|0.13199331659601|299.63741348489|178.07139649489|30.286542901163|0.632|0.368|0.30441|19|9|0.00074340773809524|0.096308244047619|15.598999977112|2014-01-12|-0.41271|2025-10-19|0.40247|2016-07-17
2026-03-22 15:33:31|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
2026-03-22 15:33:32|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|189.37516372799|65|12.008846523419|0.8369|1|1|0.83691|214|-0.06881|26|-0.10599078341014|9|31.1|-0.01789|0.03379|0.011892627752679|0.055359168387291|101.49947894589|289.57280231541|1970.5341322771|0.552|0.373|0.11079|67|22|0.0020032960893855|0.037810442271881|225|2026-03-15|-0.20317|2001-09-23|0.26754|1998-05-17
2026-03-22 15:33:33|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|-2.7732496227441|37|0.19277737286853||0|0|0.33735|2.2|-0.05612|10|-0.056115365409477|10|24.69|-0.06499|0.07134|-0.013493521327825|0.02637710065738|34.373739549689|135.66820532595|31.865586756635|0.378|0.297|0.13908|74|11|0.0011252388620505|0.053056709608159|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2026-03-22 15:33:35|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-3.0572414509681|70|0.20508051290205||0|0|0.11699|2.37|-0.30358|5|-0.30358070796583|5|38.93|0.00092|0.07774|-0.040369849277834|-0.12874576451055|55.536542759467|37.275599379462|15.906039907623|0.5|0.429|0.33672|14|5|-0.00065228013029316|0.085075358306189|26.059999465942|2017-06-11|-0.34054|2024-11-24|0.48127|2022-07-31
2026-03-22 15:33:37|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|-29.408970767649|1|1.5497221961478||1|0|0|23.82|0.06912|47|0.069120240606715|47|36.19|-0.01187|0.04235|-0.0060330105248277|0.077849969969263|83.01835219663|161.76255333981|186.82352701823|0.688|0.438|0.20402|16|8|0.00221103626943|0.063578065630397|27.879999160767|2026-03-01|-0.31843|2020-03-15|0.36145|2020-05-03
2026-03-22 15:33:37|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-75.764639247143|5|8.6382135910073||0|0|0.03675|47.18|-0.24161|6|-0.24161304246864|6|31.48|0.06004|0.14696|0.12864989032766|0.21537395200383|283.01884672925|606.12077054269|90.74821846893|0.596|0.365|0.26266|52|23|0.0023375076173065|0.090966416819013|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2026-03-22 15:33:38|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-0.26610882443975|110|0.055202940645451||0|0|0.97355|0.1005|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|0.087543553860438|0.571|0.5|0.38919|14|3|-0.003823234836703|0.12523622083981|402|2015-08-09|-0.77851|2025-04-27|1.0462|2025-05-04
2026-03-22 15:33:39|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
2026-03-22 15:33:40|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
2026-03-22 15:33:42|WEEKLY|03566|7042|/equities/esso|CACALL|45.977156412021|2|8.640947735503|0.2438|1|1|0.24379|70.15|-0.27684|13|-0.27683699391763|13|40.53|0.08816|0.16821|0.18014440170398|0.20191514240159|1230.9697794146|990.8423734194|88.831202281263|0.528|0.434|0.18075|53|17|0.0012507677989763|0.0628032247557|244|2007-07-29|-0.54819|2025-11-16|0.46853|2022-01-23
2026-03-22 15:33:43|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.13854674395874|17|0.0058489148714634||0|0|0.34946|0.121|-0.13285|1|-0.15026045903115|2|13.22|-0.33607|0.26516|-0.039078223553001|0.01347657135469|0.027851406203808|6.0110622066358|0.73833161323908|0.469|0.365|0.27507|96|7|0.047961245136187|0.056125642023346|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2026-03-22 15:33:44|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|-49.71623378237|54|3.248744823005||0|0|0.44544|39.18|-0.05357|34|0.26776197874363|28|37.27|0.08124|0.1246|0.11055091756158|0.12935653741125|1781.1876512197|914.07267760654|562.12340723899|0.643|0.411|0.16769|56|29|0.0017531962616822|0.055873518691589|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2026-03-22 15:33:46|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
2026-03-22 15:33:48|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|117.89411475732|4|7.0285868792938|0.0265|1|2|-0.03286|135.4|0.83799|97|0.83798895122995|97|40.67|0.07941|0.15308|0.3055154210546|0.33455275786076|383.92656877366|330.87705116101|690.81628194505|0.4|0.333|0.15831|15|3|0.003711484502447|0.052138026101142|153.5|2025-07-27|-0.11956|2020-03-22|0.1249|2020-03-29
2026-03-22 15:33:49|WEEKLY|03571|17752|/equities/europacorp|CACALL|-0.48630728566092|27|0.041555709581587|-0.1294|-1|1|-0.12941|0.384|-0.24444|31|-0.24444441648177|31|33.89|-0.01749|0.04201|-0.071710938969357|-0.089600062562301|14.447746036314|18.870617920209|2.5811656051588|0.679|0.5|0.32748|28|17|-0.00081846153846154|0.097866061538462|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2026-03-22 15:33:50|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
2026-03-22 15:33:51|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-2.9198857996125|42|0.33405387802233||0|0|0.14859|2.12|0.15108|13|0.15107875400781|13|39.15|-0.04823|0.08545|-0.064063086499452|-0.017097761889925|24.301310318032|76.393448647339|17.755443551624|0.577|0.308|0.18487|26|11|0.0017546931067044|0.065434589235128|32.709999084473|2015-04-12|-0.29434|2025-03-23|3.86656|2025-03-09
2026-03-22 15:33:52|WEEKLY|03574|17737|/equities/digigram|CACALL|-0.25272528290757|246|0.036075094789292|0.9655|-1|1|0.96546|0.105|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|0.24510833243282|0.438|0.354|0.23125|48|9|0.0012398103932584|0.083824662921348|48.250099182129|1997-07-13|-0.66667|2026-03-15|1.30769|2009-08-02
2026-03-22 15:33:53|WEEKLY|03575|7747|/equities/exel-industries|CACALL|33.774102101799|15|1.8398490290907|-0.1389|1|1|-0.13889|34.1|-0.09676|16|-0.096755757272986|16|30.31|0.0268|0.0836|0.078943422749761|0.12828346582265|464.94105008537|694.57943994332|168.81186725836|0.571|0.408|0.15392|49|17|0.0013826084056037|0.05481757838559|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2026-03-22 15:33:55|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|230.27770648056|105|20.907431173148||0|0|1.48739|296|0.61475|68|0.61475409836066|68|15.98|-0.02204|0.05514|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|539.35859008569|0.444|0.333|0.10839|117|21|0.0029542299898683|0.036442963525836|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2026-03-22 15:33:56|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-13.076278518052|3|1.20125955688||0|0|0.13266|8.99|-0.45782|7|-0.45782160433586|7|33.47|0.00496|0.09832|0.073527446268947|0.10477727225384|171.42697502743|218.93888709634|151.3213229121|0.656|0.422|0.23224|64|28|0.0019233348880597|0.075819435634328|69.764999389648|2018-05-27|-0.29289|2022-03-06|0.45999|2003-06-01
2026-03-22 15:33:58|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|-4.222904650838|54|0.61441257060418|0.4357|-1|1|0.43571|3.16|1.11141|8|1.1114082832563|8|7.73|-0.27085|0.17774|-0.019511860861015|0.044623574195318|2.8006680022234|58.947504905521|585.18517782659|0.479|0.344|0.16089|96|5|0.028309169811321|0.039802540880503|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2026-03-22 15:33:59|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|-17.846419615673|4|0.77312999407436|0.0737|-1|2|-0.025|16.4|0.03623|3|0.036226913125875|3|9.43|-0.15845|0.07089|-0.024671345021187|0.053671275430245|0.18565830439092|29.230981043023|52.988688899059|0.471|0.319|0.1511|138|18|0.0084736781609195|0.038385172413793|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2026-03-22 15:34:00|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|-2184.7493125003|3|61.583104166772||0|0|0.02913|2000|0.32931|11|0.32931443001312|11|13.14|-0.06804|0.02494|-0.022674781297025|0.014689740491583|16.268421867887|97.254685947295|283.47482275038|0.462|0.311|0.09585|106|8|0.0025198853046595|0.026267333333333|2260|2026-02-01|-0.3698|2008-11-02|0.40231|1994-04-03
2026-03-22 15:34:02|WEEKLY|03581|943348|/equities/fermentalg|CACALL|0.40063653716322|46|0.047759935922558|0.04|1|2|-0.17334|0.4745|-0.20969|47|0.023259486306179|19|38.47|-0.07972|0.05673|0.056419430701988|-0.083224343441784|86.636322136906|35.178261480974|5.1098426406611|0.733|0.467|0.36995|15|8|-0.0013036012861736|0.10559998392283|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2026-03-22 15:34:03|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|26.713715597314|16|0.045884977483178|0.0065|1|2|0|26.8|0.03871|59|-0.0047257778264344|2|16.78|-0.00645|0.0272|0.010516689731649|0.02126376366142|137.15430699323|196.66900602283|143.5073645619|0.553|0.427|0.02774|103|20|0.00045083189902467|0.0079645209409065|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2026-03-22 15:34:04|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|166.16558928874|15|1.8665582594244|-0.0117|1|1|-0.0117|169|-0.03911|16|-0.039106145251397|16|18.59|0.01204|0.08312|0.050368680488099|0.086962955830557|793.78375162881|1675.9266627659|3256.2620064885|0.621|0.432|0.06849|95|27|0.0028503426966292|0.0212495|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2026-03-22 15:34:05|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|-12.230654227416|2|0.92461023946679||0|0|-0.03456|9.58|-0.09151|38|-0.091507019850347|38|28.95|-0.05432|0.03685|-0.010787681762876|0.067606236805138|49.996201335439|126.92870561692|87.889910632839|0.682|0.409|0.18895|22|9|0.001320987460815|0.06854973354232|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2026-03-22 15:34:06|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
2026-03-22 15:34:08|WEEKLY|03586|40307|/equities/louest-africain|CACALL|-23.206974015142|7|1.002324417401||0|0|0|20.2|0.11748|7|0.11748278163556|7|8.87|-0.06176|0.46629|0.3326511440609|0.41749190768073|4577.6381143411|24681.70215051|64.6358640734|0.434|0.377|0.12881|106|4|0.019852019027484|0.032532367864693|60|2023-03-12|-0.7541|2004-09-05|2.38182|2001-07-15
2026-03-22 15:34:09|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.90514762934579|16|0.12226309558705||0|0|0.13235|0.59|5.15847|21|5.1584674491931|21|14.82|-0.11196|0.1473|0.12919921315416|0.22594229940039|104.18301711751|834.24771399979|4.7533875945198|0.457|0.337|0.19396|92|13|0.01211114658926|0.059355065312046|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2026-03-22 15:34:11|WEEKLY|03588|17764|/equities/finatis|CACALL|-1.3879108369005|59|0.0059702773773708||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|-0.00011681632653061|0.03702775|165.85000610352|2007-06-24|-0.52397|2024-03-10|0.72174|2021-02-07
2026-03-22 15:34:12|WEEKLY|03589|17765|/equities/fipp|CACALL|-0.13935643317125|63|0.015654290976963|-0.181|-1|1|-0.18103|0.137|1.2063|186|1.2063021988138|186|14.64|-0.1479|0.14686|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|20.266271406752|0.418|0.336|0.1733|110|8|0.0083149940191388|0.069744288277512|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2026-03-22 15:34:14|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|32.278318825495|8|0.93222731248164|0.0742|1|2|-0.01408|35|0.27093|39|0.44919173347159|40|34.63|-0.01993|0.07335|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|173.09595048742|0.263|0.105|0.20891|19|4|0.0022419248120301|0.071628315789474|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2026-03-22 15:34:16|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|0.24270283296427|1|0.0097657272725589||0|0|0|0.272|-0.35109|8|-0.35108768935855|8|8.76|-0.53309|0.119|-0.11818186726673|0.031754265061188|-0.000480574141125|2.112422018323|14.129871247771|0.557|0.354|0.25927|79|5|0.053327196531792|0.04004524566474|9.8000001907349|2011-07-24|-0.92715|2012-07-08|8.375|2012-09-23
2026-03-22 15:34:17|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|-41.665820255291|21|1.1467299529889|0.119|-1|1|0.11899|38.5|0.01068|46|0.22064893061493|30|13.46|-0.08397|0.04628|-0.0021465063019208|0.03756565104345|-6.0418989327753|218.47800157832|63.762834247995|0.545|0.402|0.09605|112|21|0.0028317943680419|0.025701165684348|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2026-03-22 15:34:18|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.1600815587572|166|0.00036052145334693|0.9841|-1|1|0.9841|0.159|0.06641|36|0.066408650383545|36|22.68|-0.04827|0.03718|0.00010059759365645|0.0010668934739929|45.484853294853|52.111177116812|0.43755844824244|0.512|0.369|0.12059|84|25|-0.0008106425120773|0.039950420289855|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2026-03-22 15:34:19|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|31.6140947256|4|0.97127534026063|-0.0143|1|1|-0.01429|34.5|0.0087|44|0.11283179427127|59|34.59|-0.0146|0.01382|-0.014341176659973|-0.015667242986064|77.828856993857|84.130638353156|85.396036378614|0.517|0.31|0.08482|29|12|4.5725646123261E-5|0.029365049701789|45.576000213623|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2026-03-22 15:34:20|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|-77.670936633846|23|2.473237949925|0.0023|-1|1|0.0023|73.8|-0.06588|54|-0.06588233498966|54|29.17|-0.01547|0.0447|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|753.44566081597|0.528|0.389|0.13573|72|21|0.001630150801131|0.043169811498586|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2026-03-22 15:34:23|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|-0.31903093483399|21|0.030010313379603||0|0|0.24324|0.224|-0.08627|43|-0.51658766273057|4|21.53|-0.15116|0.26151|0.22087844626585|0.2776401122946|360.73311100928|540.01299034768|0.053687595495751|0.559|0.382|0.27312|68|12|0.043417419137466|0.17988592318059|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2026-03-22 15:34:24|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|-9.8606526317401|26|0.67884346828928||0|0|0.02222|8.8|-0.07303|5|-0.073027754095791|5|12.94|-0.09936|0.01563|-0.04832728932472|-0.028915082738017|4.3434344142762|23.326155743893|22.944152291101|0.48|0.33|0.14805|100|16|0.0022861789234268|0.048115489006823|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2026-03-22 15:34:25|WEEKLY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|751.38283387222|1|1.2057220425947||0|0|0|755|-0.11346|8|-0.11346093277493|8|8.98|-0.08641|0.09665|0.052545447444019|0.13961211332783|338.0002300426|10359.257322284|11796.874824213|0.53|0.357|0.10516|115|13|0.0096012391093901|0.021804065827686|1200|2024-10-06|-0.66173|2004-05-02|2.44417|2004-04-25
2026-03-22 15:34:26|WEEKLY|03599|17777|/equities/frey|CACALL|30.950752756742|42|0.31641562059601||0|0|0.11111|32|-0.03898|14|-0.038976659343243|14|16.27|7.0E-5|0.02822|0.027417177362054|0.031745512522838|182.69218517328|172.06900331303|183.99263819586|0.473|0.364|0.04936|55|12|0.00093856837606838|0.015920651709402|34.939785003662|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2026-03-22 15:34:27|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
2026-03-22 15:34:29|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
2026-03-22 15:34:30|WEEKLY|03602|7709|/equities/gaumant|CACALL|88.350498952042|23|6.5610458791885|0.328|1|2|0.24211|118|-0.01271|50|-0.078125|16|31.63|0.01463|0.07987|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|432.70993039681|0.597|0.388|0.14368|67|23|0.0015142596917328|0.049077832788417|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2026-03-22 15:34:32|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|175.15677047594|70|10.297744191939|0.4444|1|1|0.44437|203.8|0.08842|46|0.088423015929648|46|37.33|0.06241|0.10522|0.094569871508804|0.2028285644626|169.8736581231|198.17279683555|433.6170277697|0.667|0.333|0.18818|15|10|0.0033429888712242|0.062543147853736|215|2026-03-22|-0.26342|2016-02-07|0.15746|2025-02-23
2026-03-22 15:34:32|WEEKLY|03604|17779|/equities/gea|CACALL|83.87086398022|8|2.12637867326|0.0798|1|2|0.06509|90|0.03328|38|0.033282311454873|38|32.31|0.02069|0.07856|0.083331763367649|0.13836566172325|327.80033519465|808.06166337162|424.3281654165|0.569|0.451|0.12919|51|16|0.001834580060423|0.049447945619335|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2026-03-22 15:34:33|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-79.001497408398|30|3.3754991361328||0|0|0.19797|67.25|-0.02215|27|-0.06911590582236|11|40.75|0.04819|0.08818|0.088644427534267|0.12678502955312|508.32342894463|496.21331331719|360.01070075661|0.538|0.346|0.14427|52|22|0.0012108286778399|0.04447229981378|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2026-03-22 15:34:36|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
2026-03-22 15:34:37|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|-0.045286442474138|90|0.0048288142136761||0|0|0.85674|0.0308|-0.85948|25|-0.85947711921786|25|26.75|-0.16937|0.06891|-0.23213344254508|-0.25530217535434|2.8371407650138|2.9763756163465|0.25183974640998|0.563|0.5|0.2714|16|6|-0.0022570599613153|0.13423417794971|12.920000076294|2017-08-20|-0.87278|2024-06-30|1.10744|2024-12-15
2026-03-22 15:34:38|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|6.7138379124311|43|0.84560739651081||0|0|1.17056|8.73|-0.10252|5|-0.10252231320334|5|26|-0.12005|0.07108|-0.024292972459787|-0.0099623763734547|11.739959480271|19.047429811806|58.744361122277|0.595|0.432|0.29747|37|14|0.0033235657370518|0.10647541832669|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2026-03-22 15:34:39|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
2026-03-22 15:34:40|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.14631735820084|159|0.020858567874706||0|0|0.96294|0.0868|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|1.0521212310502|0.333|0.333|0.38141|12|2|-0.0019909504950495|0.15216706930693|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2026-03-22 15:34:42|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|16.212952787263|7|0.71701738530035|0.0226|1|2|-0.00807|17.21|-0.08696|20|-0.086956576069694|20|31.26|-0.05798|0.01148|-0.0097142101788814|0.031856195159258|79.426654918633|116.78329764848|144.40341303051|0.355|0.258|0.16228|31|6|0.0013675282051282|0.057446051282051|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2026-03-22 15:34:43|WEEKLY|03612|7573|/equities/gl-events|CACALL|27.909338456088|8|2.1327806788766|-0.0047|1|1|-0.00466|32.05|0.4249|36|0.4248971194425|36|40.37|0.11725|0.1833|0.15846145027944|0.27205996596218|823.48107215613|1046.220771696|594.6196666227|0.629|0.371|0.21188|35|19|0.0026009366197183|0.066750267605634|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2026-03-22 15:34:44|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|17.222278866231|31|1.0544020776408||0|0|-0.18182|18|0.19184|45|0.19183673469388|45|34.95|0.05953|0.15929|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|155.35991120771|0.487|0.308|0.18039|39|8|0.002205455850682|0.057978908829864|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2026-03-22 15:34:46|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|58.403415896853|8|2.4649328756927|-0.0377|1|1|-0.03774|61.2|-0.00952|26|-0.058997103755935|5|32.6|0.07716|0.18|0.18938922309891|0.30841396652327|1376.9499252831|2418.4012074687|1020.0000127157|0.628|0.419|0.18105|43|16|0.0032198012775018|0.067076515259049|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2026-03-22 15:34:47|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
2026-03-22 15:34:49|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|98.525950292843|11|14.858016060426|0.3363|1|1|0.33635|147.8|3.06556|35|3.0655597004002|35|29.61|0.07517|0.17762|0.20530826900864|0.34652728548169|1306.596370852|3550.633276517|1672.1349390394|0.673|0.429|0.20586|49|20|0.0037358521560575|0.070543258042437|159.19999694824|2026-03-22|-0.26371|2016-11-06|0.64602|2003-10-26
2026-03-22 15:34:50|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
2026-03-22 15:34:51|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|1.1219273108055|16|0.079740029071355|-0.0627|1|2|-0.19333|1.21|-0.30435|1|-0.04166672461563|3|20.86|-0.07044|0.04992|-0.034516163072459|0.013498838280232|3.722083006206|23.084017945813|13.239961114214|0.614|0.368|0.19765|57|15|0.0022608056478405|0.061690946843854|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2026-03-22 15:34:53|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
2026-03-22 15:34:54|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|-19.450680534946|59|0.55929927496974||0|0|-0.03448|18|-0.1831|17|-0.18309858019828|17|35.34|0.01323|0.09534|0.078234557844338|0.02615944119438|249.75926832028|103.15252453103|39.070131609583|0.455|0.386|0.19489|44|11|0.00084858648481091|0.069893539987601|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2026-03-22 15:34:56|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|-64.03288972981|29|1.4940577616865||0|0|-0.04467|60.8|0.13342|58|0.13342020806847|58|37.54|0.1007|0.16491|0.15222652820508|0.20264751880761|549.29350789227|445.8269435995|216.37010110916|0.607|0.393|0.15571|28|11|0.0015809916589435|0.054232316960148|91.599998474121|2024-06-16|-0.17838|2008-01-20|0.21333|2008-08-03
2026-03-22 15:34:57|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|-55.288560045373|91|3.9928535264767||0|0|0.55628|42.42|0.10753|30|0.10753378377383|30|35.47|0.04141|0.09671|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|1243.9881847866|0.5|0.31|0.17885|58|24|0.0021219003260363|0.06028947368421|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2026-03-22 15:34:59|WEEKLY|03623|17746|/equities/emme|CACALL|-1.8374448889495|26|0.07573511858585|0.1905|-1|1|0.19048|1.615|-0.06858|18|-0.068580032518152|18|22.67|-0.21735|0.16166|-0.12489443137149|0.12657556822541|-0.017203141797415|149.49161758844|17.944444550408|0.556|0.315|0.29483|54|20|0.0084512810248198|0.072752385908727|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2026-03-22 15:35:00|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|-12.866865084774|72|1.3606215868415||0|0|0.69179|9.2|0.45077|40|0.45076772712259|40|38.92|0.06745|0.15311|0.15520218688344|0.21859496486125|1106.400303226|1417.2016116789|140.24390075478|0.519|0.385|0.18571|52|17|0.0013808973747017|0.063459026252983|90.639999389648|2017-04-02|-0.28354|2025-09-21|0.33516|2015-08-02
2026-03-22 15:35:02|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|-5.1161584621015|59|0.32416153675101||0|0|0.25965|4.22|-0.31061|5|-0.13417139756189|17|42.69|0.12518|0.23109|0.27847742447065|0.33016540217883|579.93225204174|223.37778945067|18.771824148398|0.625|0.375|0.32387|32|13|0.0023840800561798|0.10688481039326|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2026-03-22 15:35:04|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|-2.4232788988806|39|0.12314236509958|0.1152|-1|1|0.11523|2.15|-0.11314|58|-0.11313866485422|58|40.76|0.38683|0.45022|0.50513157373128|1.0144601154802|2062.0623978001|2152.3360804758|157.62464472091|0.676|0.324|0.25503|34|18|0.0025914536516854|0.091018616573034|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2026-03-22 15:35:06|WEEKLY|03627|7693|/equities/maisons-france|CACALL|-36.428015154629|1|2.1426717182097||1|0|0|29.7|0.30837|79|0.30837003368865|79|48.04|0.30281|0.38029|0.10124797222557|0.15294780516128|240.67538122353|279.81584483865|560.37735271895|0.607|0.357|0.19825|28|12|0.0024483048327138|0.061714646840149|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2026-03-22 15:35:07|WEEKLY|03628|7202|/equities/highco|CACALL|-4.0647059729679|1|0.24707820387979||1|0|0|3.49|0.2616|52|0.26159852443602|52|33.87|0.04761|0.13391|0.089136026404334|0.11701520822114|311.10631312665|253.03605465557|34.469135896659|0.609|0.391|0.21187|46|19|0.0009446919127086|0.067740949935815|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2026-03-22 15:35:08|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|-14.20191778704|38|0.76730589722405|0.3077|-1|1|0.30769|11.7|-0.05641|34|-0.051049545250593|25|23.47|-0.03544|0.06976|0.054576852935114|0.12199848565822|128.60315153507|278.65358195131|145.07130090525|0.467|0.3|0.16353|60|18|0.0017244775086505|0.054469321799308|25.700000762939|2024-06-09|-0.30028|2020-03-15|0.50954|2000-02-13
2026-03-22 15:35:10|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|-2.1465747727449|13|0.17455092827614|-0.1497|-1|2|-0.2|1.98|0.01852|36|0.018518500803375|36|24.9|-0.05434|0.03607|-0.084851574009094|-0.013821843240114|7.5913859775923|52.692530786714|13.846153794853|0.44|0.26|0.19893|50|9|0.001177891805887|0.065221869530628|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2026-03-22 15:35:12|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|-4.0910088726576|26|0.30893961792109||0|0|0.17701|3.58|-0.1239|32|-0.12389523926653|32|37|0.01617|0.11475|-0.1750063267823|-0.1750063267823|55.960666854215|55.960666854215|11.118011921995|0.5|0.5|0.17759|6|2|-0.0072367611336032|0.07006995951417|35.200000762939|2022-03-13|-0.20093|2025-04-06|0.5167|2025-02-16
2026-03-22 15:35:13|WEEKLY|03632|1175169|/equities/ippo|CACALL|-9.5423533432783|6|0.34745111442611||0|0|0.03409|8.5|||-0.12389523926653|32|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
2026-03-22 15:35:13|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-23.017444020927|2|1.0458149533869|0.0082|-1|1|0.00816|19.46|-0.18791|41|-0.18791386741937|41|22.44|-0.01683|0.10138|0.03036604708357|0.066881934512291|116.04016004459|337.33577292043|488.9446982717|0.556|0.356|0.1238|90|24|0.0023736219693221|0.044796472043543|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2026-03-22 15:35:14|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|-392.91466462355|3|24.304888207852||0|0|0.17001|310|-0.13741|8|-0.13741339491917|8|27.85|0.05664|0.10323|0.24500306913021|0.36291650082644|456.44911906901|571.65879079795|1458.8235294118|0.423|0.308|0.1705|26|7|0.0045065564738292|0.054729628099174|466|2024-08-25|-0.1375|2020-03-15|0.16|2018-04-01
2026-03-22 15:35:15|WEEKLY|03635|17789|/equities/idi|CACALL|-73.983114546727|1|2.2610379279291||1|0|0|66.6|-0.09511|7|-0.095108697623972|7|16.72|-0.05845|0.04945|0.0077100910506863|0.046943670365795|57.649901828069|206.91296246501|2543.9265736355|0.49|0.344|0.08983|96|16|0.0031800747663551|0.027371034267913|79.800003051758|2025-07-06|-0.40766|2004-09-05|0.51934|2004-10-10
2026-03-22 15:35:17|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
2026-03-22 15:35:18|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|-26.675828797929|3|1.761942818202||0|0|0.05225|20.68|-0.13859|6|-0.13858558942673|6|33.48|0.01258|0.07826|0.094660371456158|0.12841767212268|799.1279723851|705.21453382569|733.3333615152|0.547|0.375|0.18138|64|23|0.001929034965035|0.062321482517483|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2026-03-22 15:35:20|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|-54.341784192158|21|2.0068037440913|-0.0221|-1|1|-0.02213|50.8|-0.01847|60|-0.018466367034298|60|22.05|-0.0312|0.02955|0.012810677274119|0.054271225208941|111.94427361704|456.28960789493|1130.8993337549|0.49|0.354|0.08908|96|23|0.0017337716424895|0.029795245671502|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2026-03-22 15:35:22|WEEKLY|03639|17793|/equities/infotel|CACALL|-42.88086035922|6|2.6011486347038||0|0|0.01143|34.6|-0.18981|47|-0.1898148291232|47|35.25|0.13679|0.20366|0.27137015110952|0.39854666946009|3221.0518272288|2903.9090623741|644.32028326792|0.625|0.4|0.15772|40|18|0.0026466148409894|0.053967116607774|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2026-03-22 15:35:23|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|-1.585898259482|7|0.13996608363298||0|0|0.24895|1.074|-0.28856|24|-0.28855723665037|24|33.5|-0.12731|0.03884|-0.013923865182051|0.083122944841195|2.6286101407821|22.509113603103|22.374999130766|0.667|0.4|0.33577|30|15|0.0015003363006924|0.10497535113749|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2026-03-22 15:35:25|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|-26.935966877539|51|1.4519889846108||0|0|0.31745|22.34|-0.23972|36|-0.23972125151491|36|34.93|0.06151|0.13746|0.16022230691291|0.21658436178943|704.14502390203|661.47437766316|4215.0945959502|0.457|0.326|0.18318|46|13|0.003345528062764|0.058628358479179|56.349998474121|2023-04-23|-0.21311|2001-09-16|0.24964|2024-07-28
2026-03-22 15:35:27|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|-2.5015672048323|52|0.00052240161077034||0|0|0.03846|2.5|-0.03539|2|-0.035387702772323|2|10.83|-0.43094|0.20919|0.0065596810086992|0.23500196195422|0.90879098119304|331.42293059192|23.096821112149|0.537|0.296|0.25839|54|2|0.030895062893082|0.047704905660377|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2026-03-22 15:35:27|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|3.7154666894912|10|0.64199155883391||0|0|-0.10508|5.11|-0.6623|13|0.37399997711182|52|24.47|-0.25232|0.04169|-0.2332119616066|0.10984854923876|-45.915132448458|117.838342726|61.566265254049|0.579|0.316|0.3421|19|8|0.0039931856540084|0.11737012658228|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2026-03-22 15:35:28|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|139.62991890369|31|8.3199222774729|0.3128|1|2|0.28192|149.6|-0.13311|12|-0.13310864219527|12|33.16|0.0033|0.05941|0.098220794547778|0.12110393969801|253.46834768067|251.27751369036|623.5931952097|0.452|0.355|0.17712|31|8|0.0026206143667297|0.059103308128544|167.10000610352|2026-03-08|-0.28857|2020-03-15|0.17477|2020-04-26
2026-03-22 15:35:29|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|30.939512899559|3|2.5890030089061|-0.0915|1|1|-0.09155|33.54|0.37317|88|0.16333070705891|29|42.12|0.10391|0.1723|0.14919207956831|0.24491498978258|1126.0450503813|972.31881455133|378.5553297426|0.758|0.424|0.18581|33|16|0.002256875|0.068063584770115|68.199996948242|2024-06-02|-0.23758|2001-09-16|0.40946|2000-02-27
2026-03-22 15:35:31|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
2026-03-22 15:35:33|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-3.8240885637127|7|0.26136286728655||0|0|0.14835|3.1|-0.09901|14|-0.099009866516284|14|22.62|-0.04083|0.05778|-0.002794093854939|0.0027614718593879|45.952913024071|66.914323334775|91.715970404496|0.566|0.395|0.15894|76|22|0.0020543884057971|0.052426301449275|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2026-03-22 15:35:34|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|-25.25943634707|1|1.4531452582886||1|0|0|19.72|-0.04964|12|-0.049638587308217|12|27.94|0.04726|0.13109|0.060998850298272|0.093080606409474|265.37582005466|416.48703597144|538.94505999169|0.556|0.347|0.18387|72|24|0.0021891998011928|0.063943275347912|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2026-03-22 15:35:36|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|16.252188342799|9|1.2826040128903|0.1294|1|1|0.12937|19.38|-0.04932|45|-0.0493150475907|45|36.66|0.00885|0.05736|0.044420890497605|0.070412890438593|183.85070467441|213.92383292441|118.89570593785|0.743|0.457|0.20363|35|21|0.001411851278079|0.071047714949651|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2026-03-22 15:35:37|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|28.11706398807|5|1.50520360692|-0.1138|1|1|-0.11385|28.8|-0.14605|47|-0.1460506625919|47|46.69|0.05028|0.14978|0.18278210096607|0.31061265295912|355.54478823313|431.54290410971|250.65273986736|0.517|0.31|0.20083|29|12|0.0019998011782032|0.062664197349043|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2026-03-22 15:35:39|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|31.195806260432|4|1.4643390902354||0|0|-0.09545|32.22|-0.11382|20|0.41567062090403|152|39.96|0.0217|0.07537|0.043984447710761|0.087426504835287|226.58509877077|384.54069386607|425.06598344331|0.627|0.392|0.15653|51|23|0.0015884125428711|0.049247555120039|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2026-03-22 15:35:41|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-4.6924455568078|20|0.36137440029971||0|0|-0.08714|3.618|0.34586|39|0.34585581876549|39|49.45|0.05365|0.16007|0.11653746593446|0.13491412447028|189.30998638964|191.62869358198|10.790337495483|0.4|0.35|0.20988|20|5|-0.00066095238095238|0.067983035714286|42.173721313477|2020-02-23|-0.37187|2024-06-16|0.48766|2024-05-12
2026-03-22 15:35:42|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|22.400234749156|2|1.1919295638092|-0.0348|1|1|-0.0348|24.96|-0.07975|29|-0.079754616889939|29|29.91|0.03552|0.09368|-0.036224406317393|-0.040448214695512|82.390209597438|84.014204163927|109.95593940782|0.455|0.364|0.16158|11|5|0.0010345151515152|0.049561393939394|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2026-03-22 15:35:42|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|26.732749195066|1|3.2293778818404||0|0|0|39.2|-0.06741|19|-0.067406739156694|19|33.93|0.06296|0.19246|0.25603557077178|0.23676443500212|460.95628943915|263.297837485|169.40363784312|0.6|0.467|0.23672|15|3|0.0030944597249509|0.084955834970531|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2026-03-22 15:35:43|WEEKLY|03655|17809|/equities/lacroix|CACALL|11.201798938797|25|1.0766816702278|0.4222|1|2|0.13043|13|0.64174|105|0.0062695566765663|34|27.21|0.05797|0.10451|0.098544090605475|0.1344127507044|942.43144766218|829.99971312091|93.525182422808|0.683|0.444|0.13857|63|28|0.0010590621403913|0.050473388952819|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.5457|2025-10-05
2026-03-22 15:35:45|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|-19.626341479344|66|0.67211362299761||0|0|0.08094|17.94|-0.024|45|-0.023999977111817|45|12.29|0.02202|0.06043|0.045738310098164|0.082983503719056|3075.5571432669|8171.5051885624|345.00002292486|0.596|0.385|0.07928|161|15|0.0018325110132159|0.060230259422418|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2026-03-22 15:35:47|WEEKLY|03657|7150|/equities/latecoere|CACALL|0.012742018989211|55|0.0019019931418691|0.4402|1|2|-0.03448|0.0168|-0.33603|2|-0.33603402430047|2|30.15|-0.01876|0.09954|-0.0086589661212812|-0.0047406259996431|16.006558393078|34.462354685887|0.065776851546782|0.552|0.343|0.2652|67|24|0.0017278013500482|0.071026084860174|79.0166015625|2006-02-05|-0.96974|2018-11-25|4.30504|2023-11-05
2026-03-22 15:35:49|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-97.188593509378|2|3.4765785105772||0|0|-0.02576|87.6|0.16949|104|0.17412935323383|67|46.5|0.06507|0.11796|0.056489159914481|0.12012453941314|159.07373768465|241.59977670518|246.76055908203|0.633|0.4|0.14213|30|14|0.0013111604584527|0.046548495702006|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2026-03-22 15:35:50|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|88.151563439666|49|3.7661457744243|0.361|1|2|0.30497|99.7|0.0055|50|0.0055013640151211|50|32.6|0.06392|0.1095|0.082218562818455|0.15209064623514|554.36286184639|981.34888801325|1263.6248242758|0.66|0.426|0.11968|47|16|0.0022676518987342|0.044390139240506|100.80000305176|2026-03-01|-0.17389|1998-10-04|0.22514|2003-05-18
2026-03-22 15:35:51|WEEKLY|03660|17814|/equities/lebon|CACALL|-100.51803794097|2|3.4726798222841|0.0284|-1|1|0.02838|89|-0.02522|31|-0.025220213860222|31|26.81|-0.00452|0.03783|-0.00089129499050324|0.027572598242958|57.223980954845|163.50283595979|194.15357701515|0.588|0.375|0.10309|80|36|0.00081037744641193|0.037169221808015|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2026-03-22 15:35:53|WEEKLY|03661|7211|/equities/lectra|CACALL|-21.75996177775|93|1.6466537097506||0|0|0.42784|15.62|0.69588|105|0.69587640066002|105|37.67|0.0917|0.18572|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|323.46241246424|0.522|0.348|0.25259|46|18|0.0025058082191781|0.075237643835617|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2026-03-22 15:35:54|WEEKLY|03662|7266|/equities/linedata-service|CACALL|-44.688786993339|34|2.4266363650304||0|0|0.38657|41.1|-0.21176|9|-0.21176470588235|9|29.89|0.02578|0.08624|0.10616900429937|0.19300822119532|569.60497188922|1200.2800936585|236.24762883347|0.614|0.386|0.18215|44|18|0.0017202744807122|0.060895571216617|87.800003051758|2025-06-01|-0.22398|2001-09-16|0.38235|2022-10-30
2026-03-22 15:35:56|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|48.409193727325|62|4.5893203956004|0.9518|1|2|0.84515|49.45|-0.0125|14|-0.012499968210856|14|24.68|-0.01684|0.05291|0.076176455803487|0.18414391642171|270.32897629246|1536.3254336462|3090.6250016298|0.52|0.307|0.18843|75|23|0.003174210251046|0.062973906903766|64.800003051758|2026-03-01|-0.28211|2008-10-12|0.33152|2000-03-12
2026-03-22 15:35:57|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|22.83156985782|5|1.1342303329491||0|0|-0.0412|25.6|-0.05846|9|-0.058459681000935|9|38.07|0.08077|0.1636|0.18657232877772|0.28030742910825|187.22550925951|295.21047365428|250.98040058997|0.593|0.444|0.1717|27|11|0.0016775775193798|0.053240019379845|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2026-03-22 15:35:58|WEEKLY|03665|17852|/equities/quantel|CACALL|17.979759244253|69|1.9729219135883|1.2796|1|1|1.27957|21.2|-0.20149|16|-0.20149252881555|16|42.88|0.1142|0.31019|0.29709733037996|0.4695023973094|558.40714307051|1405.1100811029|161.06975567692|0.545|0.394|0.23943|33|10|0.0032818813216453|0.086802703978422|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2026-03-22 15:36:01|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
2026-03-22 15:36:01|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
2026-03-22 15:36:02|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-1.5992922230582|158|0.15409739957982||0|0|0.89547|1.016|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|5.6444446245829|0.4|0.3|0.25613|10|3|-0.00365388671875|0.08645365234375|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2026-03-22 15:36:03|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|-993.88907186087|3|28.796357286956||0|0|0|900|-0.01639|10|-0.016393442622951|10|17.54|-0.04199|0.05415|0.023459561549084|0.074305040214254|166.84075219595|928.99853526966|1935.4838709677|0.547|0.368|0.09554|106|22|0.0030949973132724|0.030861896829661|990|2026-03-08|-0.33099|1999-11-14|0.39583|2001-01-14
2026-03-22 15:36:04|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-23.678757351177|2|1.6829190789119|0.0316|-1|1|0.03158|18.4|-0.07609|6|-0.076088790635184|6|32.53|0.12357|0.21673|0.26493679715364|0.32439612346852|46727.420826319|42053.507863936|2243.9024120764|0.621|0.485|0.19683|66|23|0.0030201862197393|0.06844197858473|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2026-03-22 15:36:07|WEEKLY|03671|7253|/equities/manultan|CACALL|97.033015563338|16|2.3223281455541|0.459|1|2|0.0396|105|0.43077|66|0.43076926011306|66|29.77|0.06802|0.13694|0.15474818162729|0.23921357288961|1869.2221087028|3999.0019988147|2671.7556798069|0.538|0.385|0.16838|65|22|0.0030541641025641|0.056337025641026|164.39999389648|2000-03-12|-0.22192|2000-07-09|0.61342|2022-10-30
2026-03-22 15:36:08|WEEKLY|03672|13175|/equities/belvedere|CACALL|-3.0145868011092|59|0.15066252360817|0.2375|-1|1|0.23754|2.6|1.26398|131|1.2639810827654|131|37.92|0.09424|0.26012|0.22191049942687|0.30275696049292|224.18137966348|493.61395621187|10.240251938299|0.605|0.395|0.28186|38|12|0.0018442828552368|0.094574242828552|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2026-03-22 15:36:09|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|0.10287200476173|9|0.033823397560586|0.5646|1|2|0.34308|0.1746|0.71983|117|-0.23065715030004|38|39.95|-0.07668|0.04935|-0.051096228578727|-0.17639769541689|21.200274349764|14.02976994505|0.99771431514194|0.632|0.474|0.39719|19|6|-0.0023520078226858|0.11808368970013|18.700000762939|2011-07-17|-0.44826|2025-04-06|0.64773|2025-06-08
2026-03-22 15:36:10|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|8.5655845713822|11|0.78980512379911|0.9188|1|2|0.82167|10.93|-0.27331|13|-0.27330530958474|13|22.63|0.06312|0.18366|0.10778760009769|0.22372890823031|70.425072111934|1089.8382289274|3122.8572832321|0.57|0.387|0.1639|93|24|0.0035367895981088|0.063312955082742|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2026-03-22 15:36:12|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-0.17351414309929|68|0.0078380457129446||0|0|0.91114|0.15|-0.3281|30|-0.32809579528447|30|27.5|-0.01002|0.14825|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|1.4705883212293|0.5|0.45|0.30427|20|7|-0.00055969205834684|0.11357400324149|41.700000762939|2021-01-17|-0.89384|2025-05-18|0.66287|2025-05-11
2026-03-22 15:36:14|WEEKLY|03676|7363|/equities/media-6|CACALL|9.2272740784553|3|0.68181777646341|-0.0681|1|2|-0.13636|9.5|-0.0029|2|-0.0028992567377017|2|24.82|-0.04365|0.05976|-0.0016542732072556|0.0071225324056845|45.856697507087|68.995293230985|60.559698053598|0.509|0.345|0.17018|55|16|0.001314608632041|0.056395581565472|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.32184|2026-01-18
2026-03-22 15:36:15|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|-28.793725323236|18|2.6712418634217||0|0|0.28379|20.24|0.79598|58|0.79597813805364|58|30.92|-0.05399|0.16267|0.091140742039515|0.21680501206533|137.35720976432|233.5866348435|283.07691610007|0.583|0.417|0.30072|12|3|0.0062714175257732|0.097636855670103|39.680000305176|2025-11-02|-0.38505|2022-04-24|1.31023|2020-04-12
2026-03-22 15:36:16|WEEKLY|03678|17823|/equities/memscap|CACALL|3.6379223200258|67|0.4067421008334|-0.1236|1|1|-0.12355|4.54|-0.03956|26|-0.039556960950886|26|46.38|0.08715|0.23877|0.19059895507489|0.29778020604782|143.52606343221|254.79468880052|20.603585174911|0.619|0.381|0.32917|21|10|0.0012300192307692|0.10508118269231|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2026-03-22 15:36:17|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|10.792981435525|52|0.47248546951081||0|0|0.01467|11.76|0.16894|47|0.16894467416981|47|28.94|-0.04451|0.00073|-0.014909718300784|0.010103886175731|57.311710104334|93.669067934693|98.575020352512|0.571|0.429|0.16095|35|11|0.00072743421052632|0.051445864661654|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2026-03-22 15:36:18|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|-28.526327733526|1|1.7671094352435||1|0|0|21.55|-0.17773|5|-0.17773419137135|5|30.57|0.07115|0.13213|0.14053322049933|0.17508240198561|3173.5244396771|1809.6743914482|748.26383266461|0.614|0.414|0.20035|70|25|0.0023670981308411|0.066739827102804|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2026-03-22 15:36:21|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
2026-03-22 15:36:22|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|-12.812171685205|46|0.48396792366866||0|0|0.09709|11.16|-0.10208|11|-0.10208315267059|11|39.83|0.08999|0.13842|0.048894415374952|0.076893677479695|222.681542959|244.31336113029|225.45455105924|0.6|0.35|0.19665|40|15|0.0015504822954823|0.064022851037851|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2026-03-22 15:36:24|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
2026-03-22 15:36:25|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|108.46200706822|4|8.8427580915817||0|0|0.04151|138|0.40015|41|0.40015314330044|41|14.18|-2.25339|1.34725|0.055959659434528|0.11865690456283|585.94112027279|3464.4322509228|27600|0.458|0.321|0.15787|131|21|0.16225530360021|0.031269946265449|5600.0200195312|2017-08-20|-0.99023|2016-03-13|99.04223|2017-04-23
2026-03-22 15:36:26|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-79.533564682979|1|3.5778551486396||0|0|0|67.2|0.06195|48|-0.024538825539982|43|46|0.03068|0.07689|0.071752820820672|0.082301505890497|234.00943742861|182.89797342845|217.51796111377|0.682|0.409|0.11828|22|13|0.0011979347826087|0.042102529644269|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2026-03-22 15:36:28|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
2026-03-22 15:36:29|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|-0.344142998885|18|0.063880998436239||0|0|0.72882|0.1402|-0.41667|14|-0.41666662845856|14|29.8|-0.1016|-0.04571|-0.21238736830497|-0.41666662845856|44.524588924824|58.333|2.558394224336|0.3|0.1|0.31804|10|3|-0.0084987301587302|0.10838666666667|8.5|2021-02-21|-0.35615|2026-03-08|0.2963|2022-12-04
2026-03-22 15:36:30|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|19.681296520237|42|3.9281111202228|5.2094|1|1|5.20939|25.8|0.21604|80|0.23831774087043|29|43.73|0.13488|0.2232|0.27561383637749|0.31334500904946|427.95435989103|279.24250378732|440.1979008426|0.6|0.4|0.38087|15|9|0.0067803586800574|0.10969791965567|35.200000762939|2026-03-15|-0.48212|2023-04-30|1.49666|2014-02-16
2026-03-22 15:36:31|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
2026-03-22 15:36:31|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|-39.935604316101|4|0.3646628975555||0|0|-0.00723|39|-0.17763|8|-0.17762711088536|8|27.83|-0.00824|0.03852|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|254.9755265178|0.583|0.25|0.21187|12|5|0.0038924925816024|0.067564807121662|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.1787|2024-06-02
2026-03-22 15:36:33|WEEKLY|03691|17833|/equities/neurones|CACALL|-40.69406596813|6|2.1991329009373||0|0|0.05292|34|-0.06667|39|-0.0666666989604|39|44.73|0.01684|0.08536|0.082127124345056|0.13447144399293|236.18861062393|271.18613053203|390.80460626897|0.5|0.333|0.1585|30|11|0.0018270155902004|0.055370341499629|52|2025-03-09|-0.28676|2000-10-15|0.34405|2000-12-31
2026-03-22 15:36:34|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|-140.21267153203|1|9.2060540616264||1|0|0|112.6|0.00902|35|0.0090171100736851|35|32.28|0.01179|0.06533|0.027614794848238|0.12643127893592|65.490221615698|296.66651119733|420.46301563492|0.7|0.375|0.22956|40|24|0.0027278233927188|0.078723384972889|147|2024-11-03|-0.34294|2001-09-16|0.25761|2008-11-30
2026-03-22 15:36:35|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-10.303239865299|56|0.82926791087656|0.2637|-1|1|0.26365|7.82|-0.14424|22|-0.14423851602434|22|33.19|0.0217|0.11317|0.074165135663962|0.13623432221636|139.52167814416|241.40157999961|44.305950938669|0.531|0.406|0.19356|32|10|0.00073333034914951|0.068624717994628|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2026-03-22 15:36:36|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
2026-03-22 15:36:36|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
2026-03-22 15:36:38|WEEKLY|03696|6972|/equities/nicox|CACALL|0.32746023292479|5|0.054441163323341|-0.0169|1|1|-0.01687|0.408|-0.38333|13|0.014208409166871|17|33.37|-0.03414|0.147|0.17330107562817|0.22565172537791|144.61258550144|107.61806828773|1.5154328540036|0.61|0.39|0.32993|41|15|0.0014225218658892|0.11017512390671|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2026-03-22 15:36:39|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|4.8415142882967|13|0.33199882479149|0.3084|1|2|0.22247|5.55|-0.05239|26|0.22313586344097|63|46.91|0.06984|0.11291|0.074973396292286|0.067017979008573|159.32974449225|126.84077464539|80.086584822692|0.636|0.364|0.19945|11|6|0.00072024621212121|0.061296212121212|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2026-03-22 15:36:40|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|48.127630664187|8|0.58171049556822|0.153|1|2|0.14486|49|-0.03621|1|0.17261471150405|14|10.95|0.1575|0.33551|0.58395283605913|1.1847334193675|242.09328047704|1001.5131118663|58.333333333333|0.45|0.25|0.20217|20|1|0.010015353982301|0.082621991150442|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2026-03-22 15:36:40|WEEKLY|03699|7109|/equities/nrj-group|CACALL|-7.6605582224839|8|0.27018602647759||0|0|0.06887|6.76|-0.02156|38|-0.021563321531935|38|41.78|0.00243|0.04966|-0.014554003482346|-0.016678506005609|65.712410544377|74.537540116241|14.08333381017|0.438|0.313|0.16806|32|9|-0.00058232142857143|0.057555796130952|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2026-03-22 15:36:42|WEEKLY|03700|17835|/equities/oeneo|CACALL|-9.6173816206444|77|0.16574767938408|0.0741|-1|1|0.07415|9.24|-0.14701|20|-0.14700857222807|20|44.39|0.09416|0.15752|0.14615727241923|0.18978833538712|418.2092149859|441.69465715646|144.30735510346|0.5|0.361|0.19414|36|14|0.0015628315412186|0.064877652329749|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2026-03-22 15:36:44|WEEKLY|03701|17836|/equities/olgroupe|CACALL|1.6433489934909|8|0.090384468164154|-0.0131|1|2|-0.03333|1.74|-0.08434|17|-0.087912132538195|17|42.87|0.07425|0.12367|0.073838566899862|0.063238827574413|176.37212390439|125.77876169398|14.377788593056|0.522|0.348|0.17675|23|11|-0.00094621349446123|0.054684078549849|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2026-03-22 15:36:46|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
2026-03-22 15:36:47|WEEKLY|03703|943319|/equities/orege|CACALL|-0.31435054556767|45|0.024555166859148||0|0|0.09091|0.27|-0.26343|19|-0.26343246339788|19|19.82|-0.00852|0.06686|0.065438901261925|0.054411385001049|325.84128932613|196.53404398582|12.442396370325|0.636|0.409|0.13687|44|10|0.00013835152838428|0.077679115720524|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2026-03-22 15:36:48|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|10.735097094904|57|1.367052859441|0.4784|1|2|0.42872|13.43|-0.87113|2|-0.87113105179668|2|47.68|0.10811|0.24882|0.28797252245521|0.27078713460915|160.01801891025|98.870878066733|3.00844992528|0.52|0.44|0.20864|25|8|0.0040743669871795|0.073872403846154|8238.4443359375|2020-02-23|-0.93167|2023-12-03|5.84984|2023-11-19
2026-03-22 15:36:49|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|-4.9854546075213|63|0.47815153615832||0|0|0.49037|3.44|0.78018|69|0.78018259979069|69|51|0.03552|0.20365|0.29646288670225|0.29646288670225|172.81003903852|172.81003903852|32.761905306862|0.4|0.4|0.30051|10|2|0.00079638111888112|0.10673412587413|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2026-03-22 15:36:51|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
2026-03-22 15:36:51|WEEKLY|03707|17665|/equities/paref|CACALL|-32.106872545511|18|1.585624372572|0.1779|-1|1|0.17791|26.8|-0.19307|3|-0.19306937517716|3|39.88|0.02825|0.08384|0.055526107184666|0.0091655113802805|175.34544866307|101.57640976462|39.410025861385|0.5|0.269|0.12633|26|10|-0.00040245730550285|0.037865417457306|95|2018-04-22|-0.15979|2025-11-23|0.22446|2017-02-12
2026-03-22 15:36:52|WEEKLY|03708|7159|/equities/parrot|CACALL|5.4774049781625|1|1.3491983724017||0|0|0|10.85|1.52701|63|1.5270131368444|63|41.12|0.1706|0.34996|0.45700366919037|0.47767529311257|2265.1501251357|876.12365391299|62.248997082621|0.52|0.4|0.2692|25|7|0.003300359922179|0.10145253891051|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2026-03-22 15:36:53|WEEKLY|03709|17844|/equities/passat|CACALL|-4.7577191450434|22|0.18532231044125|-0.0329|-1|1|-0.03286|4.4|-0.14629|21|-0.14629250014429|21|28|0.02137|0.13107|0.14154267456226|0.22275331427886|806.02865789396|998.37792018765|71.486595375834|0.635|0.404|0.173|52|25|0.0012229857819905|0.059688043331076|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2026-03-22 15:36:55|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|22.571519430912|55|0.85277031330606|0.1315|1|1|0.13146|24.1|0.03054|32|0.030543248578135|32|21.96|-0.06103|0.0749|0.0092545597177308|0.022515504209151|52.678877856534|81.58179493858|8.6907920946259|0.544|0.333|0.19526|57|15|0.0029260413476263|0.049267863705972|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2026-03-22 15:36:57|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
2026-03-22 15:36:58|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|77.838813293076|9|3.204798887611|-0.0493|1|1|-0.0493|81|-0.0597|19|-0.11451460393619|7|22.7|0.05676|0.11895|0.13349448202549|0.21871881669923|969.79858098663|2293.980406174|2189.189160976|0.595|0.405|0.12112|79|25|0.0026596279844531|0.039816390893948|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2026-03-22 15:37:00|WEEKLY|03713|17759|/equities/ffp|CACALL|-74.307260741122|93|3.9190871680204||0|0|0.37462|61.1|-0.12109|19|0.42930945185926|66|41.24|0.08036|0.14495|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|385.8297345719|0.643|0.405|0.17254|42|18|0.0017447313596491|0.060394950657895|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2026-03-22 15:37:01|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-42.709590501407|25|2.5365300399791|0.1381|-1|1|0.1381|34.95|-0.0391|21|-0.039099561517732|21|38.24|0.08031|0.13086|0.11762384712657|0.19604019128063|311.81042324875|495.76612513649|852.43906282655|0.647|0.441|0.18696|34|18|0.0025431419939577|0.05579662386707|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2026-03-22 15:37:02|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.5664260785816|120|0.10922211496224|0.1134|1|2|0.07308|1.674|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|41.745634145819|0.364|0.273|0.22034|33|4|0.0011313968481375|0.076135229226361|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2026-03-22 15:37:05|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-17.651556187741|1|1.0971855103546||1|0|0|14|0.22699|40|0.22699388143947|40|36.44|0.10946|0.20708|0.31599521248395|0.46305710370917|2192.0733980835|3033.0001748447|1333.3333938841|0.52|0.36|0.21388|50|16|0.0028454226125137|0.071149264544457|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2026-03-22 15:37:06|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|2.0763256739652|30|0.2498499340937|0.443|1|1|0.44295|2.15|-0.27949|13|-0.27949046978961|13|36.39|0.25674|0.34118|0.42840301616325|0.6241339491605|7189.2846962569|1542.708849644|16.971898151379|0.673|0.388|0.16271|49|24|0.0010536313465784|0.061016848785872|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.3815|2025-12-21
2026-03-22 15:37:08|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|-0.38203666947342|18|0.053429978665486||0|0|-0.08696|0.25|-0.27215|43|-0.27215191902896|43|40.21|-0.04376|0.0295|0.042774696243959|-0.16345105548259|89.415821723209|30.158699530428|3.4770514326901|0.857|0.429|0.46646|14|10|0.00052631034482759|0.13683634482759|17.739999771118|2015-02-15|-0.40268|2025-08-17|1.56542|2025-04-13
2026-03-22 15:37:09|WEEKLY|03719|17849|/equities/precia|CACALL|-29.808583322902|96|1.8028612347906|0.2|-1|1|0.2|24|-0.00516|22|-0.005158544983986|22|29.05|-0.03422|0.09373|0.0088436131851556|0.052656952623623|19.504605960854|57.311911821222|46.994321800304|0.621|0.414|0.13876|58|17|0.0011933202247191|0.043026505617977|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2026-03-22 15:37:10|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.060375823383016|109|0.013012747669066||0|0|0.09848|0.0595|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.4163459509216|0.636|0.409|0.36228|22|12|-0.00050092449922958|0.12415853620955|18.586000442505|2000-11-05|-0.38636|2026-03-15|1.2037|2026-03-22
2026-03-22 15:37:12|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|0.5142676372223|3|0.078244125217433|0.1613|1|2|0.00804|0.752|-0.14769|18|0.1432830973413|43|51.11|0.06351|0.19513|0.069034081428732|0.17739729080224|118.0530449683|138.50951528|14.00372421372|0.333|0.222|0.25526|9|1|-0.0019774675324675|0.088261471861472|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.42366|2026-03-08
2026-03-22 15:37:13|WEEKLY|03722|17667|/equities/prologue-software|CACALL|0.21969535814881|97|0.013460008561076||0|0|0.05652|0.243|-0.13522|13|-0.13521917225269|13|44.81|0.13947|0.29828|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.0409118445225|0.593|0.407|0.3394|27|10|-0.0011204441041348|0.11432314701378|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2026-03-22 15:37:14|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|-16.07134575957|5|1.0571152214009|0.0467|-1|1|0.04669|12.66|-0.04918|43|0.055424562783037|68|41.35|0.07812|0.14209|0.13994620510484|0.18653441602099|486.00189481497|360.65971396703|87.310343775256|0.588|0.382|0.20089|34|14|0.0010289432624113|0.066385042553192|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2026-03-22 15:37:15|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.0451892786174|90|0.00032975973185656|0.9218|-1|1|0.92177|0.0442|-0.60649|2|-0.60648715455983|2|31.65|-0.01723|0.07667|-0.0026258315682443|0.0036200521095845|27.148557414808|55.864519125742|0.048200655281131|0.538|0.385|0.22071|52|13|0.00063206340057637|0.077495988472623|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2026-03-22 15:37:17|WEEKLY|03725|7659|/equities/general-sante|CACALL|9.3929521584487|10|0.498252513678|0.0426|1|2|0.0049|10.25|-0.16786|17|-0.16785715593367|17|47.15|0.02862|0.06288|0.089108423242959|0.070872494041713|340.10001831426|190.4373583147|58.441189683591|0.667|0.444|0.1784|27|14|0.0003188767550702|0.057867987519501|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2026-03-22 15:37:19|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
2026-03-22 15:37:20|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-46.146014520134|18|3.783639270519||0|0|0.14279|35.18|-0.00082|36|0.06407620776798|30|46.19|0.07419|0.13392|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|91.566897401915|0.476|0.31|0.18287|42|12|0.0010006796116505|0.062300684721513|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2026-03-22 15:37:22|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|31.273036018398|32|2.0686875334791|0.1277|1|1|0.1277|31.35|-0.26709|19|-0.18073189053358|27|35.48|0.01253|0.06707|0.0080671248568173|0.055906854550033|54.126866612716|95.314662023439|191.39195352683|0.593|0.37|0.22868|27|14|0.0020528513650152|0.073097917087968|38.919998168945|2026-02-15|-0.24194|2008-10-12|0.40296|2020-04-12
2026-03-22 15:37:23|WEEKLY|03729|7305|/equities/robertet|CACALL|-901.465219116|1|35.655073038665||0|0|0|783|-0.28186|9|3.7441860465116|253|35.82|0.08397|0.13334|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|4237.013091967|0.483|0.333|0.13929|60|21|0.0024110656119125|0.043580488599349|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2026-03-22 15:37:24|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|-31.300192761693|46|2.166730856986|0.338|-1|1|0.33803|23.5|-0.18203|15|-0.18202767852827|15|29.67|-0.04498|0.00118|-0.00021407007977012|0.08142754266993|73.533710563481|115.73573092815|110.84905261457|0.667|0.417|0.19979|12|8|0.0010625685785536|0.063358478802992|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2026-03-22 15:37:25|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
2026-03-22 15:37:27|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|31.899188202661|49|1.751117073043|0.2354|1|2|0.2087|33.36|-0.12737|23|-0.12737123569092|23|33.19|-0.02036|0.07321|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|690.68325336027|0.556|0.365|0.14209|63|23|0.0019010098176718|0.049539607293128|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2026-03-22 15:37:29|WEEKLY|03733|17857|/equities/sabeton|CACALL|19.664891110195|24|0.68362414663798|-0.0098|1|2|-0.01961|20|-0.0625|64|-0.071031636728122|10|26.21|-0.04502|0.03911|0.027549521324905|0.12069741384117|74.047760126939|333.64311220613|244.7680964118|0.522|0.284|0.11922|67|19|0.0015421135469365|0.035085593029792|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2026-03-22 15:37:30|WEEKLY|03734|7538|/equities/samse|CACALL|-134.89939004677|29|4.7997966822578||0|0|0.10781|120|-0.13226|13|-0.13225806451613|13|29.22|0.03675|0.08586|0.085825552658894|0.12543871842841|739.89156681782|722.53860745604|438.27612738554|0.63|0.413|0.09517|46|18|0.0016404956268222|0.035248272594752|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2026-03-22 15:37:31|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|-206.3072529183|6|14.814678011722|0.0603|-1|1|0.0603|164.4|-0.22369|24|-0.22369039764881|24|33.88|0.12488|0.23756|0.28820708050812|0.40393827849932|1173.1412653848|1764.7077077699|3762.0136888276|0.5|0.375|0.21853|48|16|0.0043298528510117|0.066949129368486|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2026-03-22 15:37:33|WEEKLY|03736|7004|/equities/bongrain|CACALL|-63.209343658316|20|2.4019345457465||0|0|-0.02013|60.8|0.08274|35|0.082735489021756|35|34.35|-0.00121|0.03943|0.012059078440819|0.040136952496121|111.74228059707|226.81422948477|201.72528357098|0.613|0.403|0.1338|62|24|0.0009355886458818|0.046960693345742|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2026-03-22 15:37:34|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|9.0177800286728|63|0.30862553725538||0|0|-0.00549|9.05|-0.12378|45|-0.12377937936745|45|21.47|-0.00607|0.05381|0.033534057803611|0.061730051384598|147.09451345981|195.02442507523|226.30657731207|0.574|0.404|0.09306|47|8|0.0016388515406162|0.04599756302521|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2026-03-22 15:37:36|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|26.338979563537|45|1.5436735678305||0|0|0.0639|30.3|-0.20986|6|-0.043089408516467|17|34.43|0.02315|0.08213|0.11605685778134|0.17230610621471|1347.4757457088|1161.6463799109|213.08015940981|0.639|0.377|0.18288|61|29|0.0016509608208955|0.062442807835821|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2026-03-22 15:37:37|WEEKLY|03739|7073|/equities/seche-environ|CACALL|-78.208744629243|28|6.2043075939008||0|0|0.01928|76.3|-0.12081|19|-0.12081331571931|19|36.25|0.08512|0.16945|0.16454936787128|0.23522122611966|737.49590787452|656.42237528839|264.9305731702|0.55|0.35|0.20156|40|16|0.0022368584969533|0.068121259309411|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2026-03-22 15:37:38|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|-84.050363814133|18|1.0401091442399||0|0|0.0241|81|-0.00599|8|-0.0059880239520959|8|20.58|-0.00835|0.03299|0.0089565028251991|0.03298586205652|116.90439619647|177.11296733819|178.80795003134|0.563|0.396|0.04079|48|15|0.00076723383084577|0.013962308457711|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2026-03-22 15:37:40|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|-8.2078975699205|2|0.56596585981907||0|0|-0.0625|6.8|-0.26757|17|-0.26756756669679|17|30.55|-0.01516|0.12347|0.058163855696594|0.12711452092267|68.643625331731|152.68140763488|55.374595591213|0.55|0.4|0.15544|20|7|0.0010312418300654|0.06488568627451|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2026-03-22 15:37:41|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|5.1114037359791|8|0.55927822826455|-0.1286|1|1|-0.12861|6.03|-0.3463|12|0.36339519694703|39|39.1|0.00906|0.05746|-0.015001330236284|0.014415110019456|50.403502332365|87.419197873933|81.59675668135|0.621|0.379|0.19935|29|14|0.00080219982471516|0.061711796669588|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.25179|2025-03-09
2026-03-22 15:37:42|WEEKLY|03743|17876|/equities/store-electronic|CACALL|-163.07380623037|29|17.657935918749||0|0|0.4753|104.1|0.39326|84|0.39325844382204|84|39.31|0.02714|0.23453|0.064065692526338|0.14409614903076|140.39823993886|236.76045886546|648.59815216531|0.654|0.423|0.20168|26|13|0.0036020571428571|0.070504809523809|278|2025-06-29|-0.59582|2023-06-25|0.51242|2019-01-13
2026-03-22 15:37:43|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-6.9491907070174|1|0.53473022613572||0|0|0|5.06|-0.63118|6|-0.049082197025597|18|36.58|-0.03468|0.05009|-0.052488906613088|-0.093999164720327|38.628546745094|60.409804764592|24.09523782276|0.583|0.417|0.32755|12|5|-0.00026250569476082|0.10694350797267|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2026-03-22 15:37:44|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|27.319744235589|6|0.3967518625516||0|0|0.00352|28.5|-0.0365|20|-0.048611099153389|27|34.09|0.00347|0.0543|0.070871060423416|0.10961697537009|198.10130939913|202.59322072626|177.57010189877|0.576|0.364|0.11584|33|13|0.00095038938053098|0.036342424778761|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2026-03-22 15:37:46|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|1.7433042076985|4|0.099907845467794|-0.034|1|2|-0.085|1.83|-0.28205|6|-0.13812155132783|48|23.3|-0.17349|0.00942|-0.093155975619276|-0.037740204409314|0.84324792808927|13.999470394698|2.9907337390025|0.492|0.295|0.24617|61|15|0.005027422752809|0.078289929775281|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2026-03-22 15:37:47|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-4.4773996900012|109|0.16079796336414||0|0|0.6569|3.98|-0.1945|4|-0.1944969477137|4|23.75|-0.05356|0.02236|0.0046792843475405|0.0097818570182348|44.833246255635|88.467208413945|11.211898968663|0.524|0.321|0.1363|84|27|0.00035938183547313|0.047754864479315|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2026-03-22 15:37:48|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-49.109681062066|80|2.4092525731817||0|0|0.462|41.48|-0.00336|36|-0.0033626085542371|36|38.33|0.03036|0.09586|0.13846575326325|0.18372158017642|789.64327581787|959.56095348361|1066.3238669311|0.556|0.426|0.15514|54|18|0.0019081433224756|0.053739725453699|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2026-03-22 15:37:50|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|4.8727990667544|11|0.8667848191493|0.2203|1|1|0.22034|7.2|-0.35166|7|2.6956608906003|57|32.13|0.08951|0.26989|0.18923457362388|0.32775738831035|117.6872712705|302.87049504724|62.068961831818|0.41|0.282|0.31147|39|7|0.0056740142517815|0.11329677751386|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2026-03-22 15:37:51|WEEKLY|03750|17871|/equities/sogeclair|CACALL|29.385817853111|40|2.2047273822965|0.4834|1|2|0.39338|37.9|-0.38776|11|-0.078026310704464|4|35.51|0.18699|0.29201|0.31466727663752|0.46762409056472|6701.9932237716|10975.438059865|662.93513163024|0.641|0.436|0.1945|39|16|0.003154375|0.066770014044944|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2026-03-22 15:37:54|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|36.640160696044|6|7.2132806326501|0.3862|1|1|0.38618|51.76|0.72544|107|-0.15763392647447|62|42.67|0.27164|0.91662|0.91551867956798|1.3544175122302|62088.816572905|24573.94175216|2591.887774929|0.636|0.394|0.38001|33|19|0.017197841472045|0.1130016631281|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2026-03-22 15:37:55|WEEKLY|03752|7058|/equities/solocal|CACALL|3.6354764411044|33|0.34830370032427|0.2108|1|2|0|4.25|3.64286|11|3.6428572219245|11|40.52|0.24524|0.35162|0.25531153989346|0.2328664152843|186.38893438502|117.23108744868|0.0023768376472208|0.481|0.407|0.3185|27|12|0.013482619893428|0.10364936056838|309835.03125|2006-07-02|-0.88077|2024-08-04|23|2024-07-07
2026-03-22 15:37:56|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-1.0197930026709|27|0.077514330170505||0|0|0.27435|0.7525|-0.15467|31|-0.15467385230449|31|36.5|0.21798|0.49617|0.43118714665809|0.55216389150409|87.68577578015|83.588617922533|62.190080486957|0.464|0.357|0.2479|28|6|0.0030539122137405|0.0836275|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2026-03-22 15:37:57|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-29.969057111052|70|1.9782618282423||0|0|0.216|24.5|-0.03127|62|-0.03126655442813|62|29.07|-0.02115|0.0182|0.021714075678939|0.037390706118351|166.93527572711|208.78389650486|490.98198644827|0.647|0.412|0.14769|68|30|0.0014759530791789|0.050834447702835|39.369998931885|2024-10-20|-0.22367|2020-03-15|0.2177|2020-03-22
2026-03-22 15:37:58|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
2026-03-22 15:38:01|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|-156.28605487329|6|12.145754988768||0|0|0.06335|116.8|-0.20013|8|-0.20012827562366|8|29.25|-0.01587|0.12931|0.0048964643683771|0.13918407962424|-166.06084296099|484.58524999857|2326.6932967239|0.516|0.328|0.19861|64|20|0.0040166275972296|0.066778023441662|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2026-03-22 15:38:02|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|-53.708278659761|1|2.8060925814114||0|0|0|43.34|-0.10577|24|0.37971703311904|29|40.14|0.05662|0.10616|0.088189310050482|0.20635708387315|151.01597978702|208.62557468339|249.08046610778|0.429|0.286|0.18327|14|5|0.0027220106761566|0.059281939501779|54.549999237061|2025-08-17|-0.30189|2020-03-22|0.24144|2020-05-03
2026-03-22 15:38:03|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
2026-03-22 15:38:04|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
2026-03-22 15:38:05|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|0.57892757485339|12|0.090406527773709|0.314|1|2|0.16667|0.7|-0.27629|5|-0.27628865852684|5|35.4|0.25031|0.36134|-0.22830840693681|-0.22830840693681|23.187539592757|23.187539592757|4.0462428841009|0.333|0.333|0.35639|15|5|-0.0020612546125461|0.10602904059041|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2026-03-22 15:38:07|WEEKLY|03761|17875|/equities/st-dupont|CACALL|0.08058034289976|75|0.0054731552555319||0|0|0.12531|0.0898|-0.44041|16|-0.44041009703835|16|38.76|-0.06902|0.10494|-0.011810671594605|-0.026024262037431|20.746865662428|18.090908317185|4.5314630241248|0.432|0.351|0.32055|37|13|0.00092463527851459|0.10080419098143|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2026-03-22 15:38:09|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|-130.25011378003|29|4.6167040847158|0.04|-1|1|0.04|115.2|-0.10948|21|-0.090638960062559|35|35.43|0.03142|0.08536|0.019488920019628|0.080277846967751|108.76275307162|238.60080197265|1056.8807429351|0.525|0.35|0.12457|40|12|0.0021683529411765|0.043186539792388|147|2024-09-22|-0.12566|2008-01-20|0.25138|1998-07-12
2026-03-22 15:38:10|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
2026-03-22 15:38:11|WEEKLY|03764|7127|/equities/sword-group|CACALL|-36.700314351228|6|1.9125941718539||0|0|0.04219|30.65|-0.10987|36|-0.10987484503787|36|36.68|0.05117|0.10386|0.058102819911395|0.17538740112813|104.47303653424|376.1753684366|319.27081667301|0.735|0.441|0.19345|34|17|0.001898857827476|0.059161749201278|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2026-03-22 15:38:12|WEEKLY|03765|7091|/equities/synergie|CACALL|-30.168728759077|27|1.1229095227806||0|0|0.08014|26.4|-0.09437|19|-0.094373853552911|19|26.41|0.06|0.13391|0.1092713843249|0.18912594084967|1302.5228752049|4141.4131241008|3621.3992620144|0.563|0.388|0.17831|80|26|0.0033089574567555|0.063265273492286|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2026-03-22 15:38:15|WEEKLY|03766|943267|/equities/tarkett|CACALL|16.39590185111|63|0.20136604963006|0.7|1|1|0.7|17|0.46121|151|-0.35071386456523|3|33.47|-0.05851|0.01351|-0.07531308301487|-0.19558231752525|33.160146873067|31.665154853452|62.043796484227|0.529|0.294|0.23663|17|8|0.00054652931854199|0.066251489698891|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2026-03-22 15:38:16|WEEKLY|03767|17880|/equities/tayninh|CACALL|-6.0858916030726|5|0.3998895411517|-0.02|-1|1|-0.02|5.1|0.9019|3|0.90190038095692|3|8.96|-0.15065|0.22345|0.080384465795564|0.19496469172597|-2.2015004184477|37.75532634051|485.71429868945|0.559|0.382|0.15704|102|9|0.016714030501089|0.03635068627451|11.062999725342|2006-11-12|-0.79122|2003-03-16|1.60722|2006-08-13
2026-03-22 15:38:17|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.087252252912988|12|0.0089118910193965|-0.0148|1|2|-0.16019|0.108|0.07482|21|-0.10668379342582|24|54.6|0.16606|0.26221|0.16987617212676|0.16849829216042|247.75978901815|138.82236117426|0.016074708156074|0.6|0.44|0.31236|25|13|-0.0026010755813953|0.10596033430233|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.56068|2026-01-04
2026-03-22 15:38:18|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|-37.243121932268|21|2.3308435506288|0.0909|-1|1|0.09086|32.02|0.55922|85|0.55921734700913|85|40.83|0.00988|0.09107|0.26779009255924|0.26779009255924|179.40035892561|179.40035892561|260.53702650245|0.5|0.5|0.21079|6|1|0.0048495471698113|0.072720716981132|42.819999694824|2025-09-14|-0.18005|2022-02-27|0.19565|2024-11-03
2026-03-22 15:38:18|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
2026-03-22 15:38:21|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|62.797238787732|5|1.2342537374227|0.1091|1|2|0.09016|66.5|-0.05455|17|0.038583630890178|13|12.85|-0.06952|0.00182|-0.041250997426718|-0.0012482548727927|16.927856517753|87.527560371825|421.95430859279|0.447|0.247|0.08094|85|14|0.0023909945255474|0.026766487226277|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2026-03-22 15:38:22|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
2026-03-22 15:38:22|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|-8.1546203787988|21|0.37737344688395|0.1343|-1|1|0.1343|6.865|0.03774|30|0.32271945240381|86|41.6|0.0705|0.13457|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|272.52876639826|0.458|0.271|0.20936|48|18|0.0017330391670798|0.069168780366881|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2026-03-22 15:38:24|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|-81.477948979432|26|3.6259822302044|0.051|-1|1|0.05103|68.8|-0.02146|12|-0.021464844801476|12|29.97|-0.0051|0.04993|0.027924057058484|0.084756600157551|128.83866102331|343.14663753821|825.93041634925|0.567|0.367|0.13129|60|23|0.0017264838178826|0.043218217224356|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2026-03-22 15:38:25|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|-18.587911473316|1|1.0593037163555||0|0|0|15.14|-0.26554|16|-0.26554217970515|16|26.17|-0.09182|-0.01894|-0.058428995781367|-0.081122333547626|61.66060674828|57.213408505173|63.815999084773|0.389|0.333|0.15587|18|6|-0.00027367303609342|0.04758838641189|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2026-03-22 15:38:27|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
2026-03-22 15:38:28|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|-54.888920210131|3|3.396306482397||0|0|0.05202|44.65|0.15078|16|0.15077656382781|16|34.5|0.1038|0.15473|0.13703305953204|0.39971662847298|196.64691056769|346.93367516016|246.96565990409|0.8|0.4|0.18788|10|6|0.0035725648414986|0.059031498559078|58.900001525879|2026-02-01|-0.25568|2020-03-01|0.19818|2020-11-15
2026-03-22 15:38:29|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|-19.861499006102|89|1.1704997004897|0.6035|-1|1|0.60354|15.7|0.35322|131|0.35322306737973|131|39.06|-0.01959|0.09145|0.042460802162194|0.13295452493276|75.677660008926|195.86558677632|93.452384061014|0.618|0.382|0.1486|34|13|0.0011625211864407|0.050935070621469|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2026-03-22 15:38:30|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|195.97774297169|44|10.007419009438||0|0|0.14358|227|-0.18862|20|-0.022436251306783|5|29.66|-0.02647|0.03857|-0.047126142818618|0.008366447747938|8.1917672242473|95.176528517121|158.40892893632|0.577|0.366|0.16332|71|27|0.0011956584457887|0.053924448580735|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2026-03-22 15:38:31|WEEKLY|03780|17887|/equities/touax|CACALL|-4.8538246667571|1|0.25627487620336||0|0|0|3.87|0.02704|32|0.027040058574413|32|25.13|0.00311|0.06756|0.037637525144695|0.090174580681965|65.856581815857|202.13669132294|56.488103639943|0.625|0.35|0.152|80|35|0.0010242885572139|0.051987298507463|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2026-03-22 15:38:33|WEEKLY|03781|7034|/equities/transgene|CACALL|-1.0464676206435|16|0.095822549035991||0|0|0.18341|0.748|0.23055|26|0.23054851806977|26|45.13|0.0556|0.16506|0.043247173323487|0.085004335478238|120.759968209|192.43824440305|1.6016445358353|0.75|0.469|0.35599|32|17|0.0001862577107608|0.1012970733379|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2026-03-22 15:38:35|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|-173.52124303399|1|8.7070805027053||0|0|0|143.6|-0.13105|26|-0.13105178779381|26|45.59|0.40807|0.5608|0.62696022879708|0.97773598570227|8974.3976170297|15833.927801568|4587.8594521766|0.625|0.406|0.24511|32|11|0.0044598629198081|0.07805440027416|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2026-03-22 15:38:36|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-6.3306447400806|117|0.77671496517649||0|0|0.83444|3.826|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|150.09807524468|0.611|0.444|0.28583|36|17|0.002533830749354|0.090185032299742|107.90000152588|2018-07-22|-0.41089|2026-01-25|0.59638|2002-10-20
2026-03-22 15:38:37|WEEKLY|03784|17674|/equities/unibel|CACALL|1147.036620927|26|10.987793024345|0.3946|1|2|0.2228|1180|-0.23718|4|-0.10857142857143|14|13.02|-0.05892|0.02502|-0.00049039432790096|0.054194246738791|32.899856658538|449.93408402442|5867.7273206675|0.512|0.318|0.09427|129|24|0.0035816656891496|0.028713049853372|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2026-03-22 15:38:38|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
2026-03-22 15:38:41|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|0.072604692774548|39|0.01842019689747|-0.3324|1|1|-0.33238|0.1165|-0.55597|12|-0.55597015008362|12|49.41|0.01276|0.29771|0.24451201815297|0.31086327676957|96.742484594444|83.099519180451|3.8833332558473|0.63|0.444|0.33871|27|15|0.0027637172011662|0.12297283527697|33.683300018311|2000-03-19|-0.53663|2024-07-14|1.62963|2005-07-17
2026-03-22 15:38:42|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-13.272988657657|1|1.0404963031425||1|0|0|9.8|-0.11552|26|-0.11552344239936|26|42.88|0.09181|0.16265|0.11225875725879|0.15606714788785|373.97061459166|408.39166061504|505.15463410738|0.6|0.4|0.22314|50|23|0.0022216604477612|0.075275391791045|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2026-03-22 15:38:44|WEEKLY|03788|408|/equities/vallourec|CACALL|16.008285255995|9|1.2354627851875|0.1148|1|1|0.11482|20.05|-0.09494|19|-0.094936696490594|19|37.51|0.37401|0.47467|0.44104664822838|0.62363372948115|641.11955073312|713.85828599046|159.96488433409|0.614|0.421|0.26969|57|25|0.0026369524697111|0.087374841565704|1009.9060058594|2007-06-24|-0.34902|2018-11-25|0.68816|2016-03-06
2026-03-22 15:38:45|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-4.9415540751534|14|0.52458438684222|-0.2789|-1|1|-0.2789|4.558|0.2825|45|0.28249843783323|45|37.04|0.07869|0.20029|0.14075310325762|0.23809231973884|91.237966301243|221.50091648828|58.2120067963|0.577|0.423|0.29596|26|10|0.0022755327868852|0.09722425204918|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2026-03-22 15:38:46|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|-20.409353345396|30|1.3581177690831||0|0|0.34816|15.97|-0.23365|9|-0.23364976610834|9|25.67|-0.10543|-0.01339|-0.12840291927411|-0.084055397699369|43.985611200134|63.360670690618|56.832740392274|0.417|0.333|0.19276|12|3|-0.00060988130563798|0.063018902077151|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2026-03-22 15:38:48|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|0.15236529185708|12|0.01623923114177|-0.2157|1|1|-0.21569|0.16|-0.15105|11|-0.15105311850516|11|38.05|0.05865|0.1517|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|1.8233618618723|0.316|0.158|0.33219|19|6|-0.0029995640326975|0.10700817438692|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2026-03-22 15:38:49|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|77.143469070571|53|4.640150881979|-0.0075|1|2|-0.08178|78.6|0.02171|27|-0.024131462724704|42|38.28|0.03938|0.08956|0.071921685528475|0.12707804676793|187.87536401627|231.60677175014|341.73912380053|0.64|0.4|0.15533|25|13|0.0019560753221011|0.051701288404361|161|2021-11-07|-0.24296|2022-09-18|0.19553|2025-03-23
2026-03-22 15:38:50|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|-75.554582650435|3|4.7015279316147||0|0|0.08498|60.3|0.85634|75|0.85633807115152|75|37|0.12956|0.19236|0.13250733513412|0.21692042473804|1822.6255555627|3307.874758276|7444.4443283421|0.638|0.414|0.15673|58|26|0.0028640316573557|0.052395605214153|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2026-03-22 15:38:52|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|15.421543633712|115|0.95651873768188||0|0|0.81663|15.95|-0.17694|25|0.24749164119615|36|42.56|0.14475|0.21842|0.25613454794941|0.39088005914753|2436.7019971722|1839.7588919355|885.12760289045|0.512|0.302|0.16291|43|16|0.0021303497942387|0.055210241769547|18.549999237061|2026-02-01|-0.24647|2000-04-09|0.41034|2000-03-05
2026-03-22 15:38:53|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
2026-03-22 15:38:56|WEEKLY|03796|6977|/equities/virbac|CACALL|320.15116297144|37|18.816767397941|0.0323|1|1|0.03226|352|-0.03963|34|0.071895424836601|48|27.87|-0.02272|0.03928|0.007766004899013|0.079713775965741|54.876864873268|444.3500457625|4595.3003526354|0.613|0.36|0.17488|75|30|0.0027527328316087|0.055849341486359|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2026-03-22 15:38:57|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
2026-03-22 15:38:58|WEEKLY|03798|7177|/equities/cegereal|CACALL|-4.4191027924182|46|0.19373086824305||0|0|0.35806|3.98|0.31062|13|0.3106177325708|13|29.32|0.00964|0.0846|0.013023414538013|0.025128287102916|100.85332359559|124.04810138013|12.379470700397|0.618|0.471|0.12913|34|12|-0.00098993282149712|0.042129424184261|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.65714|2025-02-09
2026-03-22 15:38:59|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|6.231971673922|24|0.56375661816238||0|0|-0.18796|6.675|-0.1959|13|-0.19589713914967|13|28.24|-0.04993|0.03553|-0.049327088176841|0.0010154807198021|20.670650993727|86.946629902996|17.066810309934|0.759|0.448|0.2198|29|12|-0.00028144893111639|0.067474311163896|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2026-03-22 15:39:00|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-11.71153246084|20|0.44595976686229||0|0|0.0885|10.3|-0.12403|18|-0.12403096706275|18|32.68|-0.04789|0.01119|0.010322109371162|-0.0096880969398448|85.016324456659|65.747827599053|38.289964077321|0.659|0.455|0.1491|44|21|9.5525051475635E-5|0.046941722717914|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2026-03-22 15:39:03|WEEKLY|03801|17872|/equities/solucom|CACALL|-59.169634429671|6|4.1982118580266||0|0|0.0518|44.85|-0.18126|15|-0.047051476694645|12|42.34|0.19041|0.2793|0.32156421408063|0.53117272067619|1491.2883357076|4559.7662462041|567.29063616324|0.625|0.438|0.1986|32|11|0.00263425|0.066422544117647|67.199996948242|2024-06-09|-0.25653|2001-09-16|0.34168|2003-11-16
2026-03-22 15:39:05|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|-88.46079704858|2|4.1369326038398||0|0|0.04609|74.5|-0.11552|5|-0.11551533663773|5|41.31|0.10301|0.16725|0.088801375706453|0.14825209481852|649.53446945147|971.80197564726|1288.9272888533|0.673|0.423|0.17816|52|25|0.0023217124243834|0.061015095393206|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2026-03-22 15:39:07|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-5.9713588023808|21|0.47786235929791|0.1727|-1|1|0.17273|4.55|0.25978|43|0.25978067348894|43|44.7|0.16036|0.2236|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|54.231227706159|0.6|0.4|0.27891|10|5|0.0008110920770878|0.092831284796574|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2026-03-22 15:39:07|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|2.8028503518254|41|0.39880182467136|0.0889|1|1|0.08889|2.94|0.92059|142|-0.14109142203846|47|48.72|0.7473|0.93261|0.010062054201259|-0.004263122714097|52.375411209456|65.970149796897|21.000000408718|0.48|0.28|0.27004|25|11|0.00133259936407|0.098241637519873|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2026-03-22 15:39:09|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|159.79996233295|5|6.6472576134824|-0.0173|1|2|-0.04739|167.24|-0.06323|12|-0.036000787692951|41|43.78|-0.02109|0.01343|0.034884276813043|0.085461715165206|196.87162678836|426.69950360246|3179.4676466909|0.653|0.429|0.13131|49|23|0.0020597952536063|0.044434453234062|187.11999511719|2025-05-18|-0.14553|2020-03-15|0.17587|2001-09-30
2026-03-22 15:39:11|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-200.17101261042|5|11.093671073591|0.1519|-1|1|0.15189|160.92|0.13278|35|0.13277615219799|35|43.56|0.0581|0.10612|0.097520582805875|0.22253411726925|194.85205452875|592.85394611904|724.53851779511|0.625|0.406|0.21135|32|15|0.0028143204577969|0.071094091559371|221.30000305176|2026-01-18|-0.285|2001-09-16|0.42839|2020-06-07
2026-03-22 15:39:12|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|-29.3576442732|3|1.8675480529198|0.0469|-1|1|0.04686|23.19|0.65849|96|0.65848669374053|96|42.5|0.00719|0.10581|0.080484534507751|0.096860503875634|115.22825176342|120.06100621654|12.446328693893|0.529|0.412|0.22539|34|11|0.00069577747062889|0.085317380787837|215.67999267578|2001-06-10|-0.54627|2003-03-16|0.39499|2003-05-04
2026-03-22 15:39:14|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|-56.503763337824|2|4.2045879827253|0.0608|-1|1|0.06081|42.01|-0.38154|25|-0.029022633218898|27|39.26|0.29657|0.38672|-0.032694935340845|-0.048027110397855|23.977412101737|46.657066198961|69.81768180705|0.553|0.342|0.2683|38|16|0.0022580241125251|0.095492652377763|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2026-03-22 15:39:15|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|-42.12131013131|21|1.8563584335407|-0.0019|-1|1|-0.00186|37.7|0.06711|59|0.067112883032407|59|38.02|0.00602|0.08061|0.066809285837566|0.13826166616567|171.88053808304|548.9781876006|1142.4242820512|0.536|0.393|0.19427|56|20|0.0023577198697068|0.064172568636575|43.610000610352|2025-08-17|-0.30439|2009-02-22|0.47341|1988-02-07
2026-03-22 15:39:17|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-100.9634373625|1|5.2394794768732||1|0|0|82.13|0.04618|13|0.046177453357374|13|38.43|-0.03816|0.02847|-0.05647717350059|0.016477128935611|11.563661097953|100.53297302699|385.22513334442|0.636|0.432|0.20635|44|20|0.0020913483146067|0.069020070963927|97.349998474121|2026-03-01|-0.30655|2008-12-21|0.40375|2009-02-01
2026-03-22 15:39:19|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|45.52135429049|58|2.3814109726421|0.5281|1|2|0.51068|48.78|-0.03748|25|-0.037475394988827|25|33.21|0.06523|0.12275|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|1563.4615566839|0.556|0.349|0.17479|63|23|0.0023249604467194|0.061371810144253|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2026-03-22 15:39:21|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|-131.89992438228|7|9.8316418676612||0|0|0.14575|98.58|-0.20138|9|-0.20138407248527|9|40.28|0.06268|0.12877|0.12935727286947|0.26700439150135|94.431263705108|557.08381302225|417.7118654136|0.56|0.34|0.22996|50|18|0.0022458069306931|0.071449405940594|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2026-03-22 15:39:22|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|13.769522714511|15|0.71587597310691|0.104|1|2|0.07586|15.245|0.12369|114|-0.06774282407471|37|43.57|0.05043|0.10018|0.07665497683611|0.17281544261437|262.89193717436|739.36758563539|782.99946977276|0.612|0.367|0.15907|49|18|0.0017100139599814|0.055216854350861|84.518997192383|1999-11-21|-0.24676|2008-10-12|0.18204|2000-02-27
2026-03-22 15:39:24|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-19.157469998147|2|0.90415644988284|0.0214|-1|1|0.02144|15.975|0.10939|57|0.10938661271808|57|37.21|0.01704|0.08435|0.093200842165012|0.10197459231994|234.73673805025|216.35768039392|101.17163027273|0.588|0.412|0.18881|34|15|0.0013577962085308|0.07009733807267|32.819999694824|2006-10-08|-0.27119|2008-11-23|0.27273|2011-10-30
2026-03-22 15:39:25|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|-75.025437337385|9|3.5866958603324||0|0|-0.01421|68.5|-0.08091|20|-0.080909569786233|20|41.17|-0.00065|0.03699|0.045451169004838|0.10321895285508|227.56563960472|451.3437794563|1760.9254023834|0.596|0.365|0.13295|52|24|0.0018165425779432|0.04477533271289|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2026-03-22 15:39:28|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-22.1869095682|51|1.6407623197757||0|0|0.48764|17.2|0.09135|46|0.039326558634529|18|39.5|0.04377|0.08947|0.084551954930165|0.17958231203231|505.14591450881|816.51320857683|1398.374024083|0.737|0.395|0.19964|38|21|0.0028773243068988|0.068074287556415|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2026-03-22 15:39:29|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|24.586628194627|21|1.5046141817745|0.3438|1|2|0.30591|26.51|-0.15079|8|0.082181233272246|64|32.12|-0.09678|-0.01461|-0.091050943780755|-0.085887299866627|11.659733364043|29.05436087929|99.437360767484|0.606|0.364|0.1469|33|15|0.00079748148148148|0.05302837962963|41.880001068115|2008-06-15|-0.34011|2008-10-12|0.20995|2008-10-19
2026-03-22 15:39:30|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-245.2812016056|13|14.960400026574||0|0|0.27897|194.75|-0.01315|14|-0.013153109035277|14|44.52|0.066|0.11208|0.093705250639212|0.22354549539008|333.78411462179|1704.8684776554|5424.7912160483|0.667|0.417|0.15991|48|26|0.0025679525360633|0.051454416007445|323.79998779297|2025-11-16|-0.23432|1990-09-23|0.26128|1988-10-23
2026-03-22 15:39:32|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-72.771108475275|2|3.5570360312684|0.0065|-1|1|0.00651|61.08|-0.07514|9|-0.075144058913887|9|37.03|0.11178|0.27657|0.39051172005783|0.63059849063981|859.48669617415|2023.8616354788|3551.1628380848|0.525|0.35|0.25348|40|14|0.0052702631578947|0.07838475708502|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2026-03-22 15:39:33|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|-2171.6367549813|51|132.21225166043||0|0|0.27145|1656|-0.00675|15|-0.0067464007886773|15|34.56|0.01126|0.08319|0.120565843422|0.26053431338881|849.9527486287|3052.7256187714|30723.56291318|0.563|0.354|0.17175|48|17|0.0041624517261556|0.057935324751317|2957|2025-02-16|-0.19748|2001-09-16|0.21365|2008-11-02
2026-03-22 15:39:35|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-310.29890729793|8|22.616303449894|0.1136|-1|1|0.11357|234.15|0.15274|22|0.15273838504142|22|32.39|0.04087|0.09887|0.064349748132654|0.10331541302962|157.1496966892|237.20405107877|5057.2351643399|0.561|0.364|0.19203|66|30|0.0029789417249417|0.064532895104895|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2026-03-22 15:39:36|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|345.1852096589|47|19.328089054108||0|0|-0.11594|347.7|0.01379|40|0.077231510704677|80|42.92|-0.0015|0.04282|-0.015519372024605|0.096248285884647|32.626345781215|317.40950782362|12736.264094424|0.633|0.327|0.15367|49|22|0.0028234853420195|0.051818664495114|461.85000610352|2024-06-09|-0.1486|2020-03-15|0.16726|1998-10-18
2026-03-22 15:39:38|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-162.12794785562|1|8.9458840515116||1|0|0|131.65|-0.07579|5|-0.075791481818066|5|43.38|0.02152|0.07625|0.11544322119508|0.19141781626193|331.31475933074|425.90309401473|566.968121402|0.542|0.375|0.16624|24|8|0.0023226032660903|0.05281530259366|157.35000610352|2026-03-01|-0.2145|2020-03-15|0.18074|2008-11-02
2026-03-22 15:39:39|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|-573.39687561158|8|35.32395751994|0.1626|-1|1|0.16264|457.95|-0.0115|15|-0.011498361535902|15|33.47|0.02256|0.07684|0.1292757456909|0.2316624878035|1120.4810370993|2688.7205185946|8266.2457646273|0.531|0.344|0.16692|64|23|0.0029764681247092|0.058012401116799|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2026-03-22 15:39:40|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-34.320160831278|1|1.7233867530243||1|0|0|28.45|-0.0957|6|-0.095699960820318|6|41.33|0.0775|0.14029|0.12878149543242|0.22182795875259|737.51106233814|1359.0851429876|1408.4158926522|0.577|0.385|0.19033|52|17|0.0022285109353188|0.062546798510935|38.919998168945|2022-01-23|-0.19313|2020-03-15|0.22701|1998-10-18
2026-03-22 15:39:43|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|15.689855346821|59|0.7616302378502|0.6223|1|1|0.62227|17.115|-0.07895|18|-0.094210300247947|4|33.12|0.0035|0.03585|0.021369833067454|0.023733962066215|92.779167512401|92.925630923857|62.623490006938|0.605|0.395|0.17211|43|19|0.00077585695006747|0.061074473684211|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2026-03-22 15:39:44|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-83.46743880095|2|5.5891472842359|0.0584|-1|1|0.05838|64.52|-0.21096|3|-0.21096269538683|3|39.78|0.00122|0.03882|0.02043376307353|0.074394642980394|72.396411976564|203.61318680391|1396.5367584692|0.593|0.389|0.16537|54|27|0.0018806188925081|0.050929511400651|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2026-03-22 15:39:45|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|-88.586139292802|54|5.1818332849942|0.2284|-1|1|0.22845|70.52|0.76311|94|0.76310832041376|94|38.81|0.0854|0.16417|0.16712860764037|0.27031671453387|1227.0893949497|2117.1414650955|4435.2198215504|0.463|0.315|0.1844|54|17|0.0028793252675663|0.05978194509074|109.30000305176|2025-02-09|-0.28708|2001-09-16|0.34528|1992-01-05
2026-03-22 15:39:47|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|-34.801241689886|40|2.280413883913||0|0|0.28412|27.64|0.03331|53|0.033308717727076|53|36.27|-0.0472|0.02709|-0.11588268657174|-0.071594764307505|3.5180780467464|23.283194996004|100.18122231527|0.545|0.386|0.24663|44|19|0.0016348379204893|0.080700770642202|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28366|2020-06-07
2026-03-22 15:39:48|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|-351.05077500088|1|18.600258333627||1|0|0|281.6|0.12292|44|0.12292317621507|44|42.1|0.16453|0.22448|0.20923671881875|0.39570051996525|1806.453937359|4810.823313498|28444.444786954|0.549|0.333|0.18142|51|18|0.003743344201211|0.062133199813694|350.79998779297|2026-02-22|-0.36582|2000-11-26|0.37183|1999-12-26
2026-03-22 15:39:51|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|-86.920839574631|51|5.5069460162509|0.1675|-1|1|0.16752|68.08|0.36687|70|0.36687274404944|70|36.87|-0.01224|0.04808|0.0083046038767751|0.078433673258416|67.465141186866|405.38547392882|537.33229219497|0.611|0.444|0.1716|54|22|0.0018494120529152|0.061125516903479|106.65000152588|2025-03-09|-0.28337|2008-10-12|0.2092|2009-02-08
2026-03-22 15:39:52|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-87.474686032654|51|3.8019059318666|0.1897|-1|1|0.18969|77.79|-0.05691|16|-0.05690975163807|16|43.73|0.05625|0.10863|-0.030289873186468|-0.003805783938058|26.135366696297|73.212088735648|1558.9179255232|0.563|0.333|0.1512|48|21|0.0019815402512797|0.054438375988832|110.87999725342|2025-03-16|-0.23504|2008-10-12|0.19782|1999-01-10
2026-03-22 15:39:54|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|224.40857341654|22|17.536967941519|-0.0651|1|1|-0.06505|237.15|-0.09002|20|-0.090022389272696|20|41.73|0.09042|0.1447|0.067880588275624|0.16159119528121|231.34419071916|519.85553002084|10979.165947824|0.588|0.314|0.18794|51|27|0.0033064029781294|0.065259390414146|280.04998779297|2026-03-01|-0.22993|2008-10-12|0.34545|1986-02-23
2026-03-22 15:39:55|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-77.52208383647|1|5.4022899965073||1|0|0|60.98|0.42443|47|0.42443348717764|47|34.79|0.00448|0.08144|0.068689868460704|0.12633065163052|290.82981696021|795.40709154776|462.31995058535|0.586|0.431|0.2014|58|19|0.0023717690782953|0.071980004955402|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2026-03-22 15:39:57|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|-8.0817879723484|7|0.77592934128228||0|0|0.09574|5.525|-0.41318|9|-0.41317707374938|9|38.14|0.04825|0.11569|0.071920609782622|0.017686628231735|120.65994337366|85.70239316044|60.818622560172|0.571|0.357|0.22072|14|6|0.00046011111111111|0.073017203703704|27.344999313354|2024-03-31|-0.26378|2020-03-15|0.205|2020-06-07
2026-03-22 15:39:59|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|22.892890707707|7|2.3874398934231|0.0816|1|1|0.08156|26.92|-0.14727|27|-0.13393212153367|8|32.04|0.06358|0.15259|-0.063881570660759|-0.032939624499279|7.8987183604309|36.885977633805|595.57522544006|0.49|0.245|0.26469|49|19|0.0029614086294416|0.085297620558376|76.930000305176|2000-02-13|-0.22327|2020-03-15|0.24736|2002-10-20
2026-03-22 15:40:00|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-65.70095148569|108|5.4494046643605|0.5396|-1|1|0.53964|51.1|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|16483.870348746|0.563|0.375|0.19394|64|26|0.003721512605042|0.063659388422035|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2026-03-22 15:40:02|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|217.6633434094|58|18.294681530698|0.5369|1|2|0.46538|242.3|-0.10602|33|0.77680058336669|124|44.51|0.05732|0.11685|0.066828832614932|0.15498568110346|260.74174770289|706.03303823335|1801.4870370842|0.66|0.383|0.18385|47|23|0.0022246905537459|0.061637375523499|279.29998779297|2025-10-05|-0.18684|1987-10-25|0.28535|2000-02-06
2026-03-22 15:40:03|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|64.638605393942|9|3.7087979985688|0.3274|1|1|0.32735|76.96|0.03636|96|0.036357381403099|96|41.98|-0.00412|0.03773|0.00040626597745928|0.074896463350879|54.006928226374|281.70089067317|3206.6665010982|0.627|0.373|0.15786|51|25|0.0023283713355049|0.053461693811075|79.440002441406|2026-03-22|-0.2996|2020-03-15|0.29|2020-03-29
2026-03-22 15:40:05|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|-36.273362598387|1|1.5910269103481||1|0|0|31.1|-0.02873|6|-0.028732044445392|6|39.38|0.01401|0.10438|0.091695341859181|0.085127183166183|354.29910013863|237.56186024392|98.573696144302|0.588|0.412|0.1565|34|11|0.00095680358476475|0.059089850634802|63.880001068115|2007-11-25|-0.32205|2020-03-15|0.26466|2002-08-25
2026-03-22 15:40:07|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-146.51895836702|1|6.3431875101048||1|0|0|123.95|-0.04399|6|-0.043985963077577|6|43.65|0.04255|0.12561|0.097550907304357|0.22178047139089|109.70404104576|299.74289828505|1391.1335473731|0.479|0.292|0.18011|48|16|0.0023265871121718|0.057617837708831|143.14999389648|2026-03-01|-0.63574|1988-01-10|0.24048|1988-02-14
2026-03-22 15:40:09|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|-2.3447297921704|18|0.16599325706318||0|0|0.32539|1.7135|0.04019|33|0.040191625907994|33|36.76|0.02551|0.07454|0.055099237954777|0.093601967336884|219.97954089668|350.018370413|79.697671948026|0.638|0.397|0.16528|58|25|0.0012482177757096|0.057512266170312|59.990001678467|2000-03-12|-0.78558|2024-12-01|0.39785|2002-08-25
2026-03-22 15:40:11|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|-107.78481710391|2|4.25944453608|-0.0002|-1|1|-0.00021|93.98|0.27078|36|0.27077536106685|36|10.39|0.0113|0.03389|0.016431202735938|0.029572531422281|441.16851741783|697.20367888859|395.37232455643|0.558|0.359|0.04809|206|15|0.0014200326797386|0.046547642390289|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2026-03-22 15:40:12|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-1.0695534418723|144|0.23351781801054||0|0|0.98967|0.3286|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|2.0036585186437|0.375|0.313|0.20525|16|4|-0.0034450163398693|0.079623316993464|85.349998474121|2021-07-25|-0.72982|2026-02-15|0.2326|2020-04-12
2026-03-22 15:40:13|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-3649.3130411788|19|259.43768039295||0|0|0.1901|2701|-0.20765|29|-0.20765027322404|29|48.06|0.12942|0.18605|0.11810324963815|0.20669891147218|253.17484499898|329.23195139513|1205.9650780367|0.667|0.444|0.18431|18|8|0.0036050396375991|0.057202695356738|4496|2025-11-02|-0.21475|2020-03-15|0.20327|2009-05-10
2026-03-22 15:40:14|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|-381.45577458962|7|12.989457612476|0.0216|-1|1|0.02165|339|0.0207|35|0.020699485205987|35|44.86|-0.01155|0.02377|-0.024125964985036|0.020731710672254|68.160900734377|110.46895961605|355.56955424937|0.591|0.318|0.09656|22|9|0.0015753776435045|0.031787774420947|387|2026-01-18|-0.16962|2008-12-07|0.1921|2008-12-14
2026-03-22 15:40:15|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|-4413.7847597731|1|313.76158659104||1|0|0|3430|-0.11938|16|-0.1193838254172|16|5.51|0.02325|0.04625|0.052199908311595|0.090223191193573|101829.55231425|419167.77494168|3308.2561631019|0.591|0.366|0.04632|399|25|0.0029575306957708|0.051555038653934|6780|2024-04-14|-0.33047|2020-03-22|0.66667|2000-03-05
2026-03-22 15:40:16|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-37.001441136437|121|4.6761504146761||0|0|0.58428|29.35|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|17.418397852504|0.542|0.417|0.26497|24|10|0.0007812734082397|0.09543893258427|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2026-03-22 15:40:17|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|618.02417337463|5|30.340625869964|-0.1006|1|1|-0.10057|626|-0.11182|8|-0.051515151515152|37|5.94|0.00149|0.02083|0.014195921794009|0.039022266952265|975.85355941799|11072.559790161|3927.2272050144|0.579|0.375|0.03341|363|27|0.002150587962963|0.03330699537037|961.61297607422|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2026-03-22 15:40:18|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1677.2062254361|2|53.06874181202|0.0639|-1|1|0.06386|1466|0.12932|45|0.12932124777591|45|26.27|0.03696|0.08138|0.058820470452513|0.095021012644618|663.47273881763|1030.6159197521|1544.4585211545|0.571|0.414|0.09538|70|20|0.001910222826087|0.03426064673913|1714|2026-03-01|-0.30408|2020-03-22|0.18181|2020-03-29
2026-03-22 15:40:20|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|189.05511549842|45|12.983374908072|0.1308|1|1|0.13082|189.3|-0.15294|4|-0.15294063090447|4|39.32|-0.0394|0.02091|0.062367937518774|0.017435190063571|178.39427648808|104.64018928269|77.155083897528|0.48|0.28|0.19811|25|9|0.00089592015579357|0.067145774099318|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2026-03-22 15:40:21|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2769.5547061975|2|166.14843126751|0.0199|1|2|-0.02195|3208|-0.03995|17|0.11296821807143|37|41.48|0.04641|0.09339|0.050274010150486|0.18083692286183|135.41493665783|333.99680524662|1259.3726902235|0.593|0.333|0.16644|27|10|0.0029609009812667|0.053663942908118|3655.5610351562|2025-08-24|-0.29174|2011-11-13|0.18636|2008-07-20
2026-03-22 15:40:21|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|-526.73899880044|14|32.573180208872|-0.0121|-1|1|-0.01213|450.4|0.3085|84|0.3085032684047|84|45.88|-0.12328|-0.07819|-0.064903687072752|0.020528774208088|56.324641978948|100.86106760633|207.41708948934|0.75|0.5|0.29033|8|5|0.0030209473684211|0.087272315789474|578.5|2025-11-02|-0.18632|2020-03-15|0.2384|2023-12-10
2026-03-22 15:40:22|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|-1318.9886142142|1|33.39658426426||1|0|0|1208|-0.02722|36|-0.027222384152168|36|4.94|-0.00048|0.01166|0.0098482066358039|0.023755656339532|1386.1400708039|6471.0938092148|3099.0251774916|0.645|0.406|0.02533|456|19|0.0017797957371226|0.025223814387211|1330|2025-02-23|-0.22677|2008-10-12|0.15435|2020-04-12
2026-03-22 15:40:23|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
2026-03-22 15:40:25|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-3911.035806524|1|294.67860217466||1|0|0|2867|0.16555|27|0.16554888969962|27|33.31|-0.03613|0.02784|-0.081799633696929|-0.023732639655805|5.3959418207048|37.361625150917|407.99771598059|0.595|0.381|0.25755|42|22|0.0027796426018585|0.084947934238742|4210.7001953125|2022-04-24|-0.23488|2016-01-10|0.3552|2008-11-30
2026-03-22 15:40:26|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|-4562.0473012633|1|385.34910042109||0|0|0|3143|0.131|33|0.13100385563791|33|5.67|0.0043|0.03918|0.030588429588862|0.072028286437377|23528.235882816|1522040.8861861|506935.47997217|0.649|0.414|0.06587|382|21|0.0054233903002309|0.060759182448037|4475|2026-03-01|-0.26619|1987-11-08|0.40404|1985-02-03
2026-03-22 15:40:27|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|150.3444426414|12|4.6185181022798|0.3006|1|1|0.30063|164.4|0.06736|65|0.067364682203644|65|74.86|0.02547|0.09606|0.053782752842816|0.10924555783565|115.8463906326|122.86701168|132.5806402391|0.429|0.286|0.14091|7|3|0.0011310280373832|0.049896971962617|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2026-03-22 15:40:27|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
2026-03-22 15:40:28|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-262.00362415772|1|17.667874719241||1|0|0|201.4|0.03138|9|0.031380852904433|9|28.17|-0.11015|-0.02715|-0.041856332435142|-0.052226929160062|30.920757602309|35.356429983869|103.94838394657|0.583|0.444|0.22278|36|9|0.0013399506903353|0.073999013806706|581.5|2020-02-23|-0.23038|2020-03-15|0.2684|2026-01-18
2026-03-22 15:40:30|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4623.8976428008|32|337.48340510697||0|0|0.0374|5326|0.01193|32|0.031801350468307|34|9|0.0588|0.09438|0.11515814993905|0.19388733263244|286755.47288202|2730321.4442995|52942.343716154|0.604|0.396|0.07718|222|22|0.0055377536945813|0.073044679802956|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2026-03-22 15:40:31|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2106.6539057208|28|92.551301906923|0.1018|-1|1|0.10175|1770|-0.07614|21|-0.076138855834369|21|5.16|-0.00036|0.01704|0.013314454730151|0.037237065011497|1403.473961844|23327.161275147|2212.5|0.585|0.373|0.03967|429|22|0.0019148683623382|0.042671994645248|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2026-03-22 15:40:32|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|46.143826416246|33|1.708602158436||0|0|0.07713|47.48|-0.12737|35|-0.19081128474615|26|55.13|-0.00099|0.0413|0.074321465479063|0.093849579414733|148.3689621926|146.72004178438|178.06112099021|0.533|0.4|0.17954|15|7|0.0012381606519208|0.051498556461001|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2026-03-22 15:40:33|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-57.780348465884|129|6.2601161552947|0.853|-1|1|0.85296|36.7|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|0.90709812161312|0.5|0.5|0.40559|4|2|-0.0066778406169666|0.14677200514139|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2026-03-22 15:40:33|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|13217.109602325|31|731.5828299715||0|0|0.1611|13896|-0.16377|6|-0.16377005347594|6|37.42|-0.05097|-0.00177|-0.018229311050281|0.053768561888361|28.436727168364|131.12417533073|2273.560164016|0.578|0.356|0.17601|45|19|0.0024611435239207|0.055918873978997|15730|2026-02-22|-0.22265|2008-11-23|0.17843|2014-05-04
2026-03-22 15:40:35|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|-575.31560142275|27|32.494761540738||0|0|0.38561|473.2|-0.07875|20|-0.078747364553237|20|30.44|-0.0846|-0.03486|-0.077241177685156|-0.0086038295234564|41.367555956948|92.687457078313|178.22975977666|0.556|0.278|0.17145|18|6|0.0016981707317073|0.055392891986063|920|2025-06-01|-0.15728|2020-03-22|0.17763|2018-06-10
2026-03-22 15:40:36|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
2026-03-22 15:40:36|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
2026-03-22 15:40:37|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|-274.97218213473|1|9.1573940449103||1|0|0|244|0.02306|39|0.023060796645702|39|5.64|0.00792|0.02473|0.019176517254473|0.03952338916229|6291.205500316|53778.362912805|6931.8182193789|0.662|0.454|0.0313|390|20|0.0022292675159236|0.024968571428571|272.5|2026-03-01|-0.17854|1987-10-25|0.2931|1986-04-06
2026-03-22 15:40:38|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|-711.11158170643|1|33.093540058816||0|0|0|610|-0.04973|35|-0.14895827119988|19|42.43|-0.0399|0.00517|-0.043369487381901|-0.021298016029681|28.791403357362|61.009009907164|126.61117689889|0.477|0.318|0.16373|44|17|0.001263144081414|0.067043561863953|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2026-03-22 15:40:40|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-213.00926979712|41|15.374928337781||0|0|0.36133|166.5|-0.19596|7|-0.19596212060651|7|41|0.061|0.11794|0.075453242926498|0.11888142509374|122.4038657638|142.61032233552|83.481332816255|0.429|0.357|0.19113|14|4|0.00055081433224755|0.060622475570033|571.70617675781|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2026-03-22 15:40:41|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|1252.066677335|140|98.656803199089|2.8165|1|2|2.37838|1275|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|484.03628650167|0.529|0.333|0.12865|102|25|0.002043305395495|0.06669653221582|1527|2026-01-18|-0.30001|1993-09-12|0.31933|2021-04-18
2026-03-22 15:40:42|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1930.7669834986|11|122.57767216712|0.1593|1|2|0.09596|2250|0.27295|38|0.2729536480127|38|5.26|0.00381|0.03545|0.029875922960813|0.071558977128027|11459.332208064|553909.73062497|4502.7015109774|0.559|0.354|0.04572|426|11|0.0027353285968028|0.053645928063943|2360|2026-03-22|-0.35704|2002-12-15|0.29508|1994-02-06
2026-03-22 15:40:43|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|-964.35556656495|3|39.564200296205|0.0302|-1|1|0.03023|834|-0.09921|31|-0.099206349206349|31|4.86|0.00037|0.02441|0.018567141975775|0.041503147093855|5426.1396129012|68226.957296452|3897.1963311525|0.641|0.413|0.03864|463|28|0.0021735895157708|0.034003096401599|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2026-03-22 15:40:45|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|195.87907993519|45|17.657696309628||0|0|0.42776|252|-0.35769|16|0.24470341133582|34|42.44|-0.04795|0.03233|-0.019869330365853|-0.0079513304149629|76.499305904989|92.0318733|132.63157894737|0.444|0.222|0.24968|9|3|0.0024266666666667|0.09546220657277|255|2026-01-18|-0.38425|2020-04-05|0.50571|2020-03-29
2026-03-22 15:40:46|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|692.73213146452|46|39.63655784871|0.5405|1|1|0.54053|745|-0.19525|5|0.12607230195184|55|5.11|-0.00228|0.02319|0.01406743903626|0.038112636566115|1258.9266236623|18651.15603228|347.52997946039|0.549|0.352|0.05095|432|19|0.0016589081225033|0.060030794496227|794|2026-03-15|-0.35054|1998-10-25|0.43572|1999-02-07
2026-03-22 15:40:47|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|9077.2089680769|71|783.69822075732|0.9703|1|2|0.89115|9295|1.59032|104|1.5903225806452|104|34.89|-0.03787|0.08034|0.1101948296979|0.21457957392264|109.70207359714|187.13397665562|902.42718446602|0.526|0.368|0.22302|19|7|0.0043680627557981|0.076637121418827|12040|2026-03-01|-0.33551|2017-02-12|0.1878|2020-04-12
2026-03-22 15:40:48|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|126.42669948952|39|4.1262362355551|0.0822|1|2|0.06822|128.4|-0.05624|15|-0.044083121906215|8|5.13|0.00098|0.01829|0.012678537006038|0.033662670035352|2224.7015783786|28756.743121325|5262.294708417|0.672|0.423|0.03057|430|18|0.0020965700267618|0.029513354148082|138.19999694824|2026-03-01|-0.22008|2008-10-12|0.12339|2008-11-02
2026-03-22 15:40:49|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|-482.13515080778|3|30.561717953178||0|0|0.07485|373.9|0.21294|39|0.21293511131497|39|5.1|-0.00408|0.02017|0.016104520152305|0.041361901154839|2465.6412855827|57292.832449292|1368.0936514462|0.602|0.382|0.05284|442|27|0.0027594365572316|0.064306450754215|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2026-03-22 15:40:51|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|-357.75591409588|36|27.351972382546||0|0|0.32614|256|0.62243|43|0.62243031523592|43|5.02|-0.21134|0.04071|0.033703840758899|0.07564341297969|13206.789275501|561444.06608816|193.44114181958|0.569|0.354|0.06504|441|20|0.044923056419369|0.069388365171035|889.19598388672|2020-02-23|-0.98964|2024-09-15|96.94198|2024-09-22
2026-03-22 15:40:53|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|136.93994385933|20|2.1792162566142|0.0812|1|2|-0.007|141.8|0.07273|118|-0.13870247555074|14|40.29|-0.01042|0.00855|-0.0062506914453657|0.018213692477693|88.310768887614|110.74355061934|139.74573898283|0.824|0.412|0.08499|17|11|0.00067183238636364|0.026360553977273|183|2021-05-02|-0.08442|2020-03-22|0.17822|2025-02-09
2026-03-22 15:40:54|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1100.1919997392|9|59.442400078255|0.3502|1|2|0.09722|1264|-0.47315|7|0.2966570551401|77|36.67|-0.05392|0.00338|0.03075679380535|0.11262527589151|95.400962915228|291.60834468319|1979.3297649845|0.606|0.394|0.17901|33|13|0.0033055993431856|0.058071822660099|1295|2026-03-08|-0.21873|2020-09-27|0.40488|2026-01-25
2026-03-22 15:40:54|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2794.7422150453|2|194.91407168176|0.0797|-1|1|0.07968|2102|-0.19407|15|-0.19407198306281|15|5.17|0.00085|0.02516|0.01526490604659|0.047975365398861|1393.5966419733|95028.980532054|4153.3293314564|0.583|0.373|0.05048|432|30|0.0027098566950291|0.051951536050157|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2026-03-22 15:40:55|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|-4329.1708518943|2|241.05695063143|0.0546|-1|1|0.05459|3498|-0.12939|9|-0.12939213538454|9|6.42|0.01204|0.04315|0.03421724671169|0.077077040944722|17903.698487758|403941.98491108|28672.131595801|0.611|0.383|0.0559|334|21|0.0038992870456664|0.049147562907735|5552.6000976562|2020-02-23|-0.38744|2004-12-05|1.51198|1986-01-12
2026-03-22 15:40:56|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-3136.2513950718|1|192.41713169061||1|0|0|2452|0.22384|30|0.22384396892547|30|33.98|-0.0217|0.03001|-0.0074847338394066|0.062045086974541|37.896227390953|191.19175357318|1266.7251677544|0.636|0.409|0.22427|44|20|0.0030265484949833|0.074976026755853|3117|2026-03-08|-0.20883|2020-03-15|0.49091|2008-11-30
2026-03-22 15:40:58|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1090.1026347175|3|58.880790415262|0.0682|-1|1|0.06816|875|-0.08835|22|-0.088349514563107|22|46.45|0.12114|0.16856|0.17983765617169|0.29598523037924|761.37332764615|1240.241267353|633.36955386016|0.655|0.448|0.19673|29|16|0.0021804966641957|0.05969280948851|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2026-03-22 15:40:59|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|-1400.2837225961|3|52.427907532018|0.0715|-1|1|0.07154|1194|0.07328|47|0.073282442748092|47|5.33|0.01497|0.02985|0.023100200091286|0.041700379334304|21369.966731917|59786.776459495|3673.8461538462|0.636|0.407|0.0257|415|22|0.0020177607223476|0.027690650112867|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2026-03-22 15:41:00|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-1092.7136887498|1|86.11741782096||1|0|0|820|0.60359|41|0.60359174925499|41|29|0.02184|0.06623|0.03118908264387|0.054991648611061|127.3158854186|201.90966240469|780.95238095238|0.569|0.414|0.16091|58|19|0.0020737098692033|0.056059863258026|1068|2026-03-08|-0.29939|2008-10-12|0.23249|2008-12-14
2026-03-22 15:41:00|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
2026-03-22 15:41:01|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|-194.87828130733|1|5.5927609444032||0|0|0|175|-0.02464|10|0.056164362659193|64|5.17|0.00846|0.0277|0.0192951406556|0.035870823751918|2720.0362690189|8852.4235525544|630.63063063063|0.671|0.433|0.02991|432|23|0.0017767203579418|0.026264138702461|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2026-03-22 15:41:03|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|-801.8609725674|2|51.203657522466|0.0666|-1|1|0.06657|617|-0.04919|50|-0.094146983057705|23|5.29|-0.00542|0.02282|0.013275945958684|0.064010560763606|-16470.767114955|798221.36795443|40860.927410384|0.645|0.398|0.06289|420|29|0.0047536875281405|0.056159185051778|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2026-03-22 15:41:04|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|471.6872965734|30|28.904232441029|0.3013|1|1|0.30132|562.3|-0.15837|7|-0.15836606983104|7|5.1|-0.00357|0.01901|0.0063676435940667|0.027129095931099|263.3909889941|5364.5251319289|1109.729639062|0.587|0.367|0.0426|436|21|0.0017681499556344|0.0485207054126|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2026-03-22 15:41:05|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
2026-03-22 15:41:06|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|3967.4446768233|70|245.32594353193|0.452|1|1|0.452|4311|-0.10742|7|0.044111391315611|10|5.14|-0.00143|0.02922|0.018783907317159|0.05304893398614|-1006.9498508763|354831.87326873|15849.264261322|0.595|0.4|0.04656|425|20|0.0031470541259982|0.046386184560781|5643.6000976562|2017-06-11|-0.31423|1998-08-30|1.08871|1983-06-26
2026-03-22 15:41:07|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-430.16502624092|1|22.039507261924||1|0|0|352.8|-0.063|21|-0.063000615679711|21|5.21|0.00557|0.02669|0.027505057920504|0.053449181331816|36125.28948473|289639.25727146|637.28320791781|0.607|0.39|0.04332|433|20|0.0015919210292813|0.049935084294587|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2026-03-22 15:41:09|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
2026-03-22 15:41:10|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|184.34378787356|7|10.718737375481||0|0|0.02759|212.3|-0.11948|18|0.49172395990974|72|38.43|0.00998|0.06922|0.071666691632535|0.1210697550774|186.56872571028|235.72332419734|234.06836846192|0.609|0.435|0.18985|23|11|0.0018052134831461|0.058719269662921|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.27372|2024-05-19
2026-03-22 15:41:10|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|-2311.9488675059|66|106.32358312886|0.3299|-1|1|0.32987|2190|-0.00128|16|-0.001282916854088|16|5|-0.00743|0.01863|0.011198361061487|0.041179267733995|1162.8910640442|65866.17600843|4107.2768427127|0.618|0.38|0.04639|437|20|0.0023320640569395|0.041815671708185|3726|2024-09-22|-0.31745|1987-10-25|0.19513|1991-03-31
2026-03-22 15:41:12|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|992.98427797454|43|99.663164406488||0|0|-0.01981|1014.5|0.08607|21|0.086070758192769|21|47.76|0.1591|0.2194|0.20586789831091|0.34021981929114|1171.5694322691|1316.4757289738|450.88888888889|0.8|0.48|0.22505|25|14|0.0024906877022654|0.072399805825243|2656|2023-04-30|-0.24953|2008-11-23|0.30658|2025-05-18
2026-03-22 15:41:12|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|213.7057247574|8|19.938282572779|0.1488|1|2|0.03475|268|0.02079|48|0.6516900161698|49|6.08|0.05256|0.09674|0.10197116705283|0.18568683578417|7079.9856546078|833592.60878403|1418.740119954|0.553|0.366|0.07328|358|12|0.0033604855703161|0.068531291800275|574.59997558594|2010-08-22|-0.4498|1986-01-05|0.70822|2004-01-25
2026-03-22 15:41:15|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|-375.3790077421|51|13.543002580699||0|0|0.02065|332|-0.05702|36|-0.05702364394993|36|5.11|0.00576|0.02587|0.027226190389288|0.057928845654094|29147.128864463|310204.33222434|3991.164315339|0.586|0.364|0.03698|428|29|0.0021112996873604|0.030014309959804|406.5|2022-11-27|-0.22457|2020-03-22|0.36058|1986-10-19
2026-03-22 15:41:16|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-367.70808623537|2|37.319362078457||0|0|0.10821|239|-0.1976|23|-0.19760479041916|23|19.88|0.02461|0.07889|0.048841766037194|0.10555810526405|373.71363823126|1788.066245793|575.62619789256|0.656|0.417|0.13141|96|18|0.0027859245678366|0.073520099528549|12220.190429688|2015-07-26|-0.55116|2018-02-04|0.64277|2020-04-12
2026-03-22 15:41:17|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|-157.30996245884|24|7.6533187851081|0.0571|-1|1|0.05708|130.5|0.03247|23|0.032467936021847|23|44.67|0.01904|0.08178|0.00025709648314161|0.0069967989970718|97.173911048087|101.95776959761|105.24193548387|0.444|0.389|0.18324|18|5|0.00084819830713422|0.057274123337364|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2026-03-22 15:41:18|WEEKLY|03904|942375|/equities/card-factor|FTSE350|-81.751862135845|15|5.517287124302||0|0|0.1|63|-0.32302|17|-0.32301741811406|17|43.14|-0.02878|0.10071|0.068796998097753|-0.00086114872782071|103.05279004741|64.257036245278|34.636318770358|0.643|0.429|0.27931|14|7|0.00081378640776699|0.098766229773463|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2026-03-22 15:41:18|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2441.4596921067|2|199.3198973689|-0.0088|-1|1|-0.00883|1829|0.0174|37|0.017396184062851|37|36.78|-0.04848|0.04059|0.0045534983614582|0.046872691657323|65.243154933282|122.46942838037|205.01036260143|0.5|0.361|0.25475|36|14|0.0024002943396226|0.079857366037736|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2026-03-22 15:41:20|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
2026-03-22 15:41:21|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|175.97817469654|64|10.840608434488||0|0|0.47174|203.1|0.59355|53|0.59354835428217|53|44.09|-0.00997|0.04375|-0.0071475833464071|0.068297088811466|45.508060155983|164.41354135683|304.17854772291|0.576|0.333|0.18967|33|13|0.0015875559947299|0.06538953886693|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2026-03-22 15:41:22|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
2026-03-22 15:41:22|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|-589.83875384031|1|17.251626152094||1|0|0|527|0.12703|46|0.12703362866912|46|5.13|-0.00017|0.01771|0.013146032543922|0.031805891022356|2815.2139565407|24343.593733627|2087.1287128713|0.648|0.418|0.03106|438|19|0.001669373054691|0.028136473988439|586|2026-03-01|-0.25926|1987-10-25|0.13957|2008-11-30
2026-03-22 15:41:23|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|4019.2713654373|11|209.40954485422|0.1819|1|2|0.10564|4605|-0.14971|9|-0.14970760233918|9|7.76|0.00317|0.03504|0.031587960021186|0.065465804180394|1864.0113822393|11895.104404283|4698.9795918368|0.644|0.413|0.06347|264|22|0.0031304713313897|0.056824504373178|4770|2026-03-22|-0.25714|1992-07-12|0.43902|2000-03-05
2026-03-22 15:41:25|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-506.17836448625|1|46.626120478166||0|0|0|345|0.09601|53|0.096005054833707|53|40.32|-0.00529|0.0453|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|61.116031886625|0.545|0.318|0.1774|22|8|0.00062105975197294|0.064198038331454|1715|2017-05-07|-0.29666|2024-02-18|0.38386|2025-08-10
2026-03-22 15:41:26|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-63.981080742083|187|4.3603603745177|0.7394|-1|1|0.73938|49.1|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|44.636362249201|0.633|0.367|0.12731|30|13|0.0011356807228916|0.057227518072289|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2026-03-22 15:41:27|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|79.318736738176|6|5.39779714047||0|0|-0.1|81.9|-0.09113|49|0.20346317248486|111|5.58|0.00545|0.03721|0.030464608057897|0.064121855570379|16627.487160497|455944.82422186|92.302488929726|0.644|0.399|0.05228|393|27|0.001717898089172|0.065168161965423|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2026-03-22 15:41:28|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|-5064.5940996769|1|230.19803322565||1|0|0|4196|0.10346|13|0.1034555528021|13|37.33|0.03076|0.07681|0.089410031356361|0.079239506273631|195.58508912558|154.56759743771|276.78100263852|0.5|0.389|0.15478|18|4|0.0022534821428571|0.051472723214286|4880|2026-03-01|-0.26264|2022-03-06|0.21752|2020-04-12
2026-03-22 15:41:28|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|-2388.6350599365|53|122.95080884729||0|0|0.12913|2111|-0.10138|28|0.3825641025641|138|52.46|0.03073|0.08072|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|364.45566568387|0.5|0.292|0.15903|24|10|0.0017136384439359|0.055943844393593|2853|2025-02-23|-0.27459|2004-09-12|0.28948|2008-11-30
2026-03-22 15:41:30|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2787.2631779333|53|210.24358343679|0.1841|1|2|0.10268|2878|-0.05412|27|-0.00402252614642|53|42.42|0.04999|0.12603|0.04220224329467|0.10503454522793|117.92233987142|240.48719579725|306.3625128831|0.545|0.364|0.2607|33|13|0.0025078512396694|0.082328739669421|3406|2026-01-25|-0.40077|2000-06-18|0.43291|2009-01-18
2026-03-22 15:41:31|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
2026-03-22 15:41:31|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-258.02327746039|36|14.692636658283||0|0|0.07899|219.2|-0.05244|20|-0.052444607062427|20|37.92|-0.02533|0.03641|0.024457389015013|0.035312708368565|113.86714986409|121.94454998863|91.333332061768|0.75|0.5|0.17521|12|4|0.00082359183673469|0.060972734693878|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2026-03-22 15:41:32|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
2026-03-22 15:41:32|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|4753.223817493|147|236.0666123492|0.564|1|1|0.56401|5180|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|11541.889208376|0.602|0.419|0.05476|246|21|0.0029809950980392|0.039684534313725|5580|2025-05-25|-0.29323|1993-11-07|0.22919|1990-12-09
2026-03-22 15:41:34|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-156.46833033519|18|15.239443445064||0|0|0.22071|103.1|0.37759|48|0.37759014425118|48|41.63|0.00325|0.08151|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|38.905659801555|0.5|0.313|0.23786|16|7|0.00036084919472914|0.080853909224012|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2026-03-22 15:41:35|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|-9374.5793226873|3|558.8597742291|0.0526|-1|1|0.05258|7532|-0.02693|30|-0.026927784577723|30|37.29|-0.04627|0.00037|-0.0028100724954131|0.099545998225198|57.76451784673|235.75750063775|714.69237153214|0.579|0.316|0.19536|38|19|0.0023302677942213|0.066601134601832|9756|2026-01-18|-0.21367|2020-03-15|0.21775|2008-07-20
2026-03-22 15:41:36|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-3140.7835472147|1|196.12181569703||0|0|0|2554|0.2668|84|0.26679792529224|84|4.99|-0.00234|0.02354|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|2662.080399216|0.6|0.376|0.04421|450|24|0.0021777505567929|0.043754663697105|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2026-03-22 15:41:37|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|131.91828749508|109|9.4815074982543|1.423|1|2|1.00296|135.5|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|100.23672683944|0.391|0.261|0.3013|23|7|0.0018298134328358|0.090830126865672|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2026-03-22 15:41:38|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|4419.46268783|6|292.32778297335||0|0|-0.14583|4510|-0.10878|44|-0.15191451469279|20|38.57|0.0356|0.07052|-0.054965632753101|-0.030647648051583|38.791880828005|81.034990610426|436.50795713692|0.652|0.261|0.16018|23|13|0.002255100896861|0.050514719730942|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2026-03-22 15:41:39|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
2026-03-22 15:41:40|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1959.8820032835|1|107.46066776117||1|0|0|1546|-0.19563|7|-0.19562955254943|7|7.78|0.01858|0.04505|0.039670830884186|0.0574745299837|44812.244026598|74139.437892574|2258.5830079276|0.714|0.504|0.04173|266|19|0.0021427874396135|0.038563980676329|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2026-03-22 15:41:41|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-1794.2989322915|165|121.68297743052|0.5909|-1|1|0.59088|1400|0.03465|60|0.074099603653283|37|28.24|-0.01709|0.02907|0.043259989132688|0.1462150862489|215.16011929736|1144.0428359283|2540.4031359929|0.581|0.311|0.1218|74|29|0.0019731055900621|0.04156578527063|4110|2022-01-09|-0.20776|1987-10-25|0.14286|1984-12-30
2026-03-22 15:41:42|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|4970.3739839906|44|331.1465867965|0.2781|1|2|0.2296|5725|0.42241|122|0.42241379310345|122|5.04|0.00952|0.0334|0.034180093527663|0.078410768222191|52432.664761553|3353855.058177|9570.3778488908|0.582|0.368|0.05038|438|26|0.0030464593513994|0.045199591292759|6015|2026-03-22|-0.48164|1985-01-13|0.33421|1998-11-01
2026-03-22 15:41:43|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|275.92123872025|32|10.273628383924|0.566|1|2|0.29898|305|-0.42649|4|-0.25223121688809|1|33.32|-0.09769|-0.03598|-0.12554544850564|-0.097775380054937|19.555095543899|50.570971899024|185.3765284525|0.579|0.316|0.17673|19|9|0.0017351204819277|0.05310671686747|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.48608|2024-12-01
2026-03-22 15:41:45|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-216.39721014972|1|12.199069032653||0|0|0|172.8|-0.02241|38|-0.022407127420629|38|37.11|0.11775|0.19203|0.24809924987085|0.43424223569313|1603.7837634026|2912.8011738676|2059.5947077557|0.622|0.378|0.18001|37|16|0.0032578222869629|0.067079657683904|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2026-03-22 15:41:46|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|784.4162823222|43|46.969064026923|0.3268|1|1|0.32678|877|-0.20182|7|-0.0054249547920434|48|44.13|0.03321|0.12356|0.081180684682309|0.1382255942997|136.39986164858|174.31128930556|176.99293642785|0.652|0.435|0.21334|23|11|0.0017655061494797|0.073607824030274|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2026-03-22 15:41:46|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
2026-03-22 15:41:48|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1035.274010154|10|63.341336718008||0|0|0.14579|811.5|-0.11546|39|-0.11545623836127|39|45.64|0.05271|0.10598|-0.021615336139626|0.095210042828941|36.736929257851|134.14879291244|497.9138675133|0.727|0.364|0.22903|22|15|0.0026653899308983|0.073438973346496|1455.2159423828|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2026-03-22 15:41:48|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|-448.89297721408|29|28.714325738025||0|0|0.24734|353.6|-0.13678|15|-0.13677694387273|15|34.05|0.04092|0.11934|-0.00024946364460639|0.019392201600098|59.529393265118|86.74464434586|133.89375251121|0.526|0.395|0.26194|38|14|0.0020747276853253|0.088672049924357|1624.0500488281|2015-02-01|-0.29975|2001-09-16|0.4341|2020-04-12
2026-03-22 15:41:50|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|-846.67707856911|1|25.701929374758||1|0|0|763|-0.00471|46|-0.004708297271905|46|5.14|0.00178|0.01578|0.0085099734842588|0.025574504828154|881.59477053871|8575.9507941172|919.27710843374|0.655|0.413|0.02875|438|24|0.0012957663260773|0.028677743225233|841|2025-11-02|-0.19802|1987-10-25|0.18582|2020-04-12
2026-03-22 15:41:51|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-709.17646903079|1|36.058823010264||1|0|0|586|-0.07124|14|-0.071243346165432|14|5.2|0.00366|0.02954|0.020101624565442|0.05232201869892|3330.7437033342|88742.714456816|1090.2325581395|0.596|0.367|0.04819|433|21|0.0019022933333333|0.054434191111111|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2026-03-22 15:41:52|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|140.47136614569|39|12.355548939969|-0.0739|1|2|-0.12546|143.6|-0.0161|79|-0.016103059976994|79|5.25|0.00107|0.03109|0.023019897464226|0.04948152520001|3700.4820003439|40065.042103917|379.89420370867|0.586|0.374|0.04739|420|16|0.0020812845673506|0.067495539696699|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2026-03-22 15:41:53|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1004.6432815118|81|64.019930135498|0.0602|-1|1|0.06024|858|-0.09917|60|0.27497288611389|40|33.8|-0.01859|0.03757|0.15388576416418|0.37386136793589|178.70328032996|239.79343266582|196.33867276888|0.6|0.3|0.2982|10|5|0.0039762918660287|0.091621602870813|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2026-03-22 15:41:54|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-699.48095047237|24|52.160316824124||0|0|0.32422|544|-0.15029|17|-0.15028582500408|17|33.16|0.15383|0.26633|0.33972823905428|0.36199385135749|2108.6047916426|1186.7317971468|122.61641696562|0.5|0.406|0.23573|32|12|0.0023809040590406|0.075124400369004|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2026-03-22 15:41:56|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
2026-03-22 15:41:56|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|89.706543489033|38|7.1855204487764|-0.2009|1|1|-0.20087|91.9|0.22715|41|-0.22620170168799|36|38.78|0.01421|0.07615|0.0020902709229647|0.025157574069777|56.612174618463|72.307115959279|38.29166730245|0.481|0.259|0.2012|27|11|0.00020615313653137|0.068532536900369|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2026-03-22 15:41:57|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
2026-03-22 15:41:57|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|-934.20136654688|20|33.567122182293|0.0668|-1|1|0.06682|810|-0.02142|27|-0.021420518602029|27|21.51|0.04614|0.07802|0.074597863095935|0.11409431415735|979.1788851546|1699.5271287817|4285.7143722153|0.494|0.376|0.08239|85|18|0.0025188900920411|0.037043854899838|965|2025-08-03|-0.25079|2008-10-12|0.17523|1993-08-01
2026-03-22 15:41:58|WEEKLY|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|-266.17582684186|31|61.725275613955||0|0|0.85116|81|1.02547|106|1.0254713507913|106|63.75|0.38659|0.56436|0.45748818869412|0.86825089001777|409.01607085312|647.87089769791|22.434177879284|0.625|0.375|0.29959|8|3|0.0010043333333333|0.10609461111111|710.20001220703|2019-06-23|-0.70689|2022-03-06|0.43716|2016-04-17
2026-03-22 15:42:00|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|-3076.2590725667|23|197.7231332533|0.2387|-1|1|0.23871|2647|-0.1217|13|-0.12170300124439|13|6.29|-0.00328|0.0225|0.009388843765206|0.033961474642082|362.2572365788|4911.0501117092|5617.572283536|0.569|0.372|0.04663|339|20|0.0025599211502783|0.04857758812616|4101|2025-07-20|-0.20247|2008-10-12|0.27556|1986-02-16
2026-03-22 15:42:01|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|1202.4030508875|37|34.816558634332|0.0608|1|1|0.06085|1203|-0.03467|16|0.17707944585579|66|5.17|0.00229|0.01894|0.016922561422845|0.041385111472291|6604.6460747548|71826.977594786|6331.5789473684|0.655|0.399|0.02962|429|19|0.0021848291167332|0.032185667998225|1294|2026-03-01|-0.24723|2008-10-12|0.16935|2009-03-15
2026-03-22 15:42:02|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-154.74296134132|1|11.68098685946||1|0|0|111.4|-0.30893|7|-0.3089329799327|7|38.31|0.02054|0.05967|0.028172514446666|0.021470803536001|81.208017265785|89.10000899094|35.12201402935|0.688|0.313|0.21513|16|9|-0.00039234910277325|0.080712610114193|1380|2021-09-12|-0.39838|2025-08-03|0.19094|2016-07-31
2026-03-22 15:42:03|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|-19529.581859735|1|1122.8664911808||1|0|0|16330|0.11101|41|0.1110120813811|41|5.22|0.00227|0.02642|0.022478802446191|0.0578339485086|6986.8433561631|316889.02513728|4847.9991027013|0.596|0.376|0.04474|431|20|0.002819884341637|0.054047584519573|19880|2026-02-15|-0.39615|2009-02-01|0.35043|2009-03-15
2026-03-22 15:42:04|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-79.979634622213|1|9.9015450012275||1|0|0|48.95|-0.34295|16|-0.34295300989343|16|40.79|0.13232|0.32353|0.26886916639164|0.28791574079435|269.1737775805|189.76029371711|36.141464767114|0.458|0.333|0.39556|24|6|0.0036796731358529|0.13250595505618|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2026-03-22 15:42:06|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|-337.23861386573|3|13.64658415972|0.017|-1|1|0.01704|288.5|0.07509|33|0.075091575091575|33|29.57|0.03219|0.07321|0.061993903078029|0.083709027849511|263.70339599973|243.27952306151|298.28370177713|0.679|0.429|0.14782|28|13|0.0019493373493976|0.049134819277108|503.07849121094|2021-02-21|-0.14286|2025-04-06|0.20904|2024-09-29
2026-03-22 15:42:06|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|-439.13290435509|3|14.377634785031|0.0471|-1|1|0.04709|384.5|-0.06955|10|-0.069553805774278|10|29.75|-0.00078|0.03829|0.067010134122471|0.11949623271655|635.11436210476|1175.5424826536|4384.264309355|0.583|0.4|0.11063|60|23|0.0024815053161724|0.036033475097929|441.5|2026-03-01|-0.21231|2008-10-12|0.14763|2008-12-14
2026-03-22 15:42:07|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|-458.64765649036|2|14.215885496786|0.0483|-1|1|0.04829|404|0.48427|103|0.48426573426573|103|35.39|0.05741|0.08959|0.08498991809116|0.15524051172569|789.2179169394|1342.7176903797|2195.6522194334|0.674|0.435|0.0949|46|25|0.0022820994475138|0.036361810926949|460.5|2026-03-01|-0.20044|2008-10-12|0.20397|2008-12-21
2026-03-22 15:42:09|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
2026-03-22 15:42:09|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-832.02780288201|27|31.624662441266|0.1589|-1|1|0.15893|725|-0.05909|8|-0.0011350737797957|17|6.85|-3.43506|3.45736|8.945334189093|11.833225511526|2818873469.486|10962840951.985|3625000.0810242|0.77|0.582|0.03513|304|21|0.49733550972025|0.027298255097202|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2026-03-22 15:42:11|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|-208.70094092984|17|11.650313643279||0|0|0.03905|169.8|0.3762|129|0.37619509293281|129|44.14|0.01869|0.08433|0.013594179544802|0.079370108224086|60.769240599439|175.55917481448|152.15054244927|0.583|0.361|0.24221|36|15|0.0017540436137072|0.080572180685358|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2026-03-22 15:42:12|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|-11752.676483569|24|1216.5588278563||0|0|0.56031|7888|-0.16495|12|-0.16495308498082|12|38.12|0.1008|0.18421|0.24067658211135|0.34928165773487|2282.9926085451|4209.9137267664|4390.4664800856|0.618|0.471|0.1922|34|12|0.0039329719484458|0.061958984078848|23690|2025-02-16|-0.23343|2020-03-15|0.23729|2022-08-14
2026-03-22 15:42:12|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-72.443058643194|27|3.4539757814996||0|0|0.16534|63.1|-0.04895|27|-0.048952880907931|27|38.75|-0.0091|0.01795|-0.023071380779074|-0.039075254740156|78.730194282872|77.192229841229|63.737372196082|0.563|0.375|0.08809|16|7|-0.00049925696594427|0.028698157894737|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2026-03-22 15:42:13|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|612.86724364183|45|48.030285594312|-0.1344|1|1|-0.13436|618.5|-0.06034|9|-0.060340319736405|9|49.24|0.45378|0.56709|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|886.73835125448|0.588|0.412|0.24103|17|8|0.0038062542565267|0.07879293984109|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2026-03-22 15:42:14|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|-4577.5972499436|1|451.03548870506||0|0|0|3068|-0.32386|11|-0.3238640472868|11|42.36|0.36803|0.48982|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|594.53904343132|0.5|0.273|0.29704|22|7|0.0041128326180258|0.095663530042918|4470|2026-02-01|-0.30856|2008-10-26|0.46335|2008-11-30
2026-03-22 15:42:15|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-560.91827124306|51|47.693439167435||0|0|0.43129|399.8|-0.3638|17|-0.36380090497738|17|35.42|-0.01073|0.50067|0.63071342659167|0.95053283076037|3015.3980617224|7817.9797477813|117.19871663893|0.632|0.421|0.29386|38|15|0.0098380515759313|0.092291332378223|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2026-03-22 15:42:16|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|481.01176756468|46|33.818326433604|0.2364|1|1|0.23636|510|-0.28505|5|0.33031686556179|97|5.54|0.0047|0.0326|0.022140511290085|0.055717113462286|3124.3541962197|159291.51712367|223.20451124295|0.613|0.395|0.05403|390|22|0.0022971700680272|0.069631179138322|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2026-03-22 15:42:17|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-19293.193238274|6|879.49637508951||0|0|-0.05458|17390|0.44903|70|0.44903339191564|70|31.46|0.15782|0.26803|0.30465732484817|0.43042842606886|12356.329747289|27502.998644017|14371.900826446|0.635|0.481|0.19031|52|18|0.0044236197440585|0.061582096282754|19950|2025-12-07|-0.38897|2005-04-10|0.48571|2001-02-04
2026-03-22 15:42:18|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|71.387097902624|35|1.8952859825199||0|0|-0.06944|73.7|-0.12181|37|-0.027548209945389|41|46.06|-0.00197|0.01116|-0.025631684606304|-0.0041178467071506|74.432027372972|97.033186295144|73.049853696207|0.647|0.412|0.07471|17|9|-0.00017873929008568|0.028752925336597|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2026-03-22 15:42:19|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
2026-03-22 15:42:20|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|-1334.1077542453|1|54.702584748437||1|0|0|1134|0.54496|44|0.5449591280654|44|27.15|0.0732|0.10784|0.12463274086308|0.21292817269482|4123.0116579641|6466.1210734341|3043.4783979704|0.567|0.358|0.09056|67|24|0.002274755360088|0.032058383727323|1314|2026-03-01|-0.25065|1998-08-30|0.12731|1998-10-18
2026-03-22 15:42:21|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|-378.28780942502|70|27.262603141672|0.2925|-1|1|0.29253|289|0.22305|51|0.22305389221557|51|46.17|0.03138|0.08335|0.14873277519324|0.12340425497651|244.83282637944|175.04098933166|111.04707012488|0.583|0.417|0.21356|12|6|0.0011898394863563|0.070833017656501|806|2021-09-05|-0.16798|2026-03-08|0.24289|2020-12-20
2026-03-22 15:42:21|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|2444.5684862672|60|230.37987205337||0|0|0.3143|2555|-0.2181|7|-0.21809523809524|7|47.48|0.08272|0.14915|0.13503572107335|0.24234605010978|336.05975808003|582.20886304682|1381.0810810811|0.63|0.407|0.22085|27|12|0.0031276286353468|0.068169105145414|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2026-03-22 15:42:22|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1916.9858654802|25|104.49894121948|0.2693|1|2|0.19773|1950.5|0.01318|41|0.013182316332735|41|5.11|-0.00052|0.01768|0.013741518613673|0.040264903545151|1289.3803589359|31326.054868936|2213.7101197237|0.567|0.367|0.04248|436|24|0.0019629103815439|0.045560385980479|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17133|2026-02-08
2026-03-22 15:42:23|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|427.83060149997|26|36.612564662698|0.5879|1|2|0.54907|520.1|0.17109|60|-0.11580444794528|17|57.62|0.2508|0.2989|0.26846652528138|0.37498302250212|261.81702353107|307.62989991341|102.70333757723|0.615|0.462|0.24749|13|8|0.0015207235142119|0.078275904392765|576.12121582031|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2026-03-22 15:42:25|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
2026-03-22 15:42:26|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|852.5932365312|45|50.770492152824|-0.0975|1|1|-0.09748|911|-0.1536|18|-0.063068875548019|56|26.08|0.01775|0.06956|0.081904896294917|0.10971593617953|456.19947130065|645.34850700359|559.68543103008|0.647|0.529|0.14458|51|16|0.0024623944687045|0.067437132459971|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2026-03-22 15:42:27|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|-203.42179180493|73|10.607264443604|0.2845|-1|1|0.28453|164.2|-0.15563|45|-0.15562910115062|45|6.08|-0.77626|0.8341|2.286175004465|3.0404316465214|86946088986.917|248860664858.75|86421.052109833|0.699|0.526|0.0612|342|21|0.12709517433752|0.046763840074384|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2026-03-22 15:42:28|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-370.68822852175|2|21.479409507251|0.0379|-1|1|0.03789|292|-0.19595|9|-0.19594594594595|9|5.38|0.00891|0.03028|0.026664469948925|0.056988497153664|13480.816491294|155222.0904882|394.54126681758|0.581|0.371|0.03929|418|14|0.0013602980427046|0.048346370106762|889.75|2015-11-01|-0.2097|1987-10-25|0.26932|1986-01-05
2026-03-22 15:42:29|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-105.64595817693|31|4.0328518039498|0.1101|-1|1|0.11012|100.2|-0.09953|7|0.11929824232475|84|35.94|-0.04506|-0.01664|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|98.709481666417|0.278|0.111|0.0945|18|5|0.00021020679468242|0.029656454948301|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2026-03-22 15:42:31|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|240.43981898761|44|18.488294385802|0.1276|1|1|0.12756|247.5|0.89842|62|0.89841613608139|62|31.68|0.05282|0.10312|0.12347746774236|0.1513778716568|788.0699060627|707.39863238572|288.56244571161|0.518|0.375|0.15856|56|17|0.0017504072647221|0.059846064942212|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2026-03-22 15:42:32|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|-1790.8905151128|73|103.16363984247|0.4422|-1|1|0.44215|1543|0.00515|37|0.0051492721108184|37|6.63|0.0143|0.03343|0.033685085680633|0.056996554205343|20575.701430165|65859.183375113|9631.710086826|0.662|0.455|0.03419|308|18|0.002750738286796|0.039451902508282|3338.2800292969|2022-01-02|-0.25536|2025-01-12|0.25261|2020-11-15
2026-03-22 15:42:33|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|3486.1221483215|46|217.06131795788|0.2493|1|1|0.24931|3618|0.16478|69|0.1647805022738|69|5.15|-0.00401|0.02247|0.022132843830256|0.055627388742833|6881.1292605962|236132.53937979|24265.593809701|0.603|0.38|0.04576|426|24|0.003145|0.044454687220733|4202|2026-03-01|-0.25285|1983-08-21|0.18813|1987-12-27
2026-03-22 15:42:34|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|305.43672503912|43|20.214679755312||0|0|0.13286|320.6|-0.07599|66|-0.075985706835237|66|7.51|-0.00114|0.02199|0.015144362421866|0.027052192603465|525.07103935491|1311.7690419453|25.105717001058|0.568|0.377|0.05538|273|17|0.00063827042522695|0.055159713330148|5689.1201171875|2007-04-01|-0.36935|2020-04-05|0.86145|2020-06-07
2026-03-22 15:42:35|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|219.93610799609|33|24.921296317383|0.331|1|1|0.33099|302.4|0.08091|35|-0.12238780611192|50|4.99|-0.02025|0.07585|0.076274795629151|0.14468074255829|38394.465933101|9676979.1868785|826.45529553269|0.577|0.383|0.0798|444|20|0.013535789239662|0.082443148065807|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2026-03-22 15:42:37|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-42.996292737563|4|1.5247487225222|0.013|-1|1|0.01298|39.925|-0.17452|12|-0.098418120949905|9|15.67|0.01777|0.04499|0.042768898326127|0.082302646813557|147.24030134266|177.66483765318|236.24260436837|0.583|0.375|0.06756|24|7|0.0029962005277045|0.033547440633245|44.099998474121|2026-02-01|-0.27957|2020-03-22|0.14925|2020-03-29
2026-03-22 15:42:38|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|850.56191327009|1|85.979362243302||0|0|0|1108.5|-0.98718|43|-0.98718097425669|43|40.52|-4.32621|0.145|0.042739249573985|0.091271060489314|2.320499954231|3.8448144279709|543.86221183708|0.565|0.348|0.27671|23|9|0.10802446351931|0.066443862660944|2390.8391113281|2019-05-19|-0.99|2025-03-09|99|2025-03-30
2026-03-22 15:42:39|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-45.455491128481|145|3.9918302108569|0.6882|-1|1|0.68817|31.5|-0.00092|49|-0.13616488012173|19|22.47|0.00221|0.04641|0.06425530116088|0.099266782030003|912.97209738707|1324.5229033794|146.51162790698|0.603|0.41|0.12075|78|20|0.0011999947285187|0.068817290458619|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2026-03-22 15:42:40|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-926.28728245741|2|28.92909415247|0.041|-1|1|0.04098|819|0.07286|45|0.07286432160804|45|4.98|0.01117|0.02951|0.022803769727852|0.042393390102504|26814.763223788|105141.58513922|2047.5|0.655|0.407|0.03175|452|21|0.0018856755555556|0.033016911111111|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2026-03-22 15:42:41|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|2338.2475644839|11|88.984786393194|-0.0606|1|1|-0.06061|2480|-0.14534|7|0.095754965758927|27|28.19|0.05968|0.1033|0.10594292762105|0.19952592015107|1376.3686284152|2261.4224483952|2517.7664974619|0.61|0.356|0.1281|59|23|0.0025304961147639|0.044358822474597|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2026-03-22 15:42:42|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|-489.56801338536|51|30.833771367177||0|0|0.08482|410|0.08738|95|0.087378640776699|95|22.44|0.04394|0.07754|0.091259560311713|0.11637111112442|3088.3248426515|2770.2946567212|403.1465214386|0.561|0.427|0.05495|82|10|0.0017981746031746|0.030511455026455|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2026-03-22 15:42:43|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|110.65935349798|35|4.3931766361237||0|0|-0.05431|118.4|0.22525|147|-0.070195608366066|117|53.05|-0.00402|0.01938|0.014174194821818|0.034533207358032|110.91940629273|121.2136217296|116.58133553771|0.684|0.368|0.08319|19|9|0.0003823320537428|0.029265950095969|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2026-03-22 15:42:44|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|-1541.0719828193|54|105.62159484579|0.3767|-1|1|0.37674|1254|0.16758|45|0.16758330637334|45|36.07|0.05071|0.09656|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|449.20475123572|0.571|0.393|0.19868|28|15|0.0023974035747883|0.064406444026341|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2026-03-22 15:42:45|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|2022.4850138942|35|135.77864162371|0.0222|1|1|0.02217|2075|-0.07979|31|0.15657311669129|59|5.43|-0.73909|0.82702|2.2955557302354|3.2228265976379|1472266874.5156|16895964484.648|3458333.4106329|0.675|0.483|0.05737|400|21|0.13884882086168|0.047487292517007|2455|2026-03-01|-0.25362|2018-08-12|299.00001|1986-01-05
2026-03-22 15:42:46|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|-596.20010975915|29|33.066703253051||0|0|0.29275|488|-0.07345|103|-0.073452095903928|103|79.58|0.09744|0.18884|0.14423631656012|0.28200872270228|181.77410841346|247.50847510138|281.26801152738|0.5|0.333|0.16438|12|3|0.0017582400813835|0.061003234994914|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2026-03-22 15:42:48|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1330.4261130724|52|72.206518847555|0.2577|1|1|0.25769|1513|-0.04246|36|-0.042462624593065|36|31.02|-0.01153|0.03874|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1572.4381425953|0.58|0.42|0.16298|50|21|0.0026407365792759|0.053260056179775|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2026-03-22 15:42:49|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|-838.74625566707|1|87.108391202655||1|0|0|544|1.25053|52|1.2505268748312|52|36.11|0.02524|0.15081|0.14398892465124|0.22384108089261|135.1133207819|202.88453312154|173.2373794766|0.607|0.393|0.35982|28|12|0.0039077546983185|0.11896900098912|858|2026-03-08|-0.27886|2008-10-12|0.44665|2015-03-22
2026-03-22 15:42:49|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
2026-03-22 15:42:50|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|777.28757451005|45|53.762619394059|-0.047|1|2|-0.06623|782.5|-0.01453|27|0.28150752617239|95|41.78|0.10687|0.18018|0.19435949900642|0.27785269860451|1550.9154855526|3152.2059189024|668.80341880342|0.585|0.463|0.2281|41|17|0.0026200455321571|0.076306152532726|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2026-03-22 15:42:51|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|-1427.7779877165|1|80.192678848192||1|0|0|1144.2|2.03669|39|2.0366878532244|39|38.22|-2.16833|0.09772|0.053935986364533|0.15219110595998|2.2831724734496|11.110341782036|1182.7578834384|0.674|0.435|0.20958|46|25|0.057926951080774|0.055650693970421|1410.4000244141|2026-03-01|-0.99017|2025-06-15|99.04617|2025-06-22
2026-03-22 15:42:53|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|407.57738025432|37|41.37260193838|0.4583|1|1|0.45833|472.5|0.15019|67|0.15019011406844|67|5.38|0.00131|0.03228|0.021863282003269|0.04968821280234|2354.4969335183|57863.512341441|716.45189062074|0.537|0.368|0.06161|402|23|0.0024200318181818|0.061610786363636|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2026-03-22 15:42:54|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|-439.72171316677|3|28.557236705002|0.0487|-1|1|0.04872|345.6|-0.17126|12|0.044216108966822|18|39.4|0.06249|0.12902|0.11177552630373|0.27133599133625|144.07954052231|249.31626304689|200.03472683748|0.4|0.25|0.24764|20|5|0.0026364936708861|0.080471810126582|481.23001098633|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2026-03-22 15:42:55|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|-131.22781622048|41|9.5092718191795|0.3561|-1|1|0.35615|101.6|-0.19408|2|-0.19407558430913|2|31.44|-0.07333|0.00492|-0.066444092089994|-0.066444092089994|56.216110352996|56.216110352996|51.313130542485|0.438|0.438|0.2038|16|7|-5.6758747697975E-5|0.071141860036832|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2026-03-22 15:42:55|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|-1484.3133628817|3|52.437787627233||0|0|0.0521|1310|0.04908|39|0.049078627962887|39|6.13|0.01837|0.03651|0.027113441183983|0.05315701668494|12430.600737539|62103.393122569|5954.5454545455|0.613|0.39|0.03657|354|16|0.0024140036815463|0.03053|1610|2025-11-02|-0.37438|2020-03-22|0.27953|2020-03-29
2026-03-22 15:42:57|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1205.0292104542|48|68.131211673664|0.3679|1|1|0.36792|1450|-0.1591|3|0.26534643725825|69|54.89|0.07456|0.1411|0.065163640352473|0.23287988990335|138.56222965184|308.784988601|1250|0.579|0.316|0.19749|19|8|0.0033796422018349|0.061691100917431|1477|2026-03-22|-0.42647|2016-12-11|0.27223|2009-01-25
2026-03-22 15:42:58|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2546.0422373411|41|134.74504642415|0.2785|1|2|0.25098|2562|0.1048|39|0.60276273486973|81|5.05|-0.00662|0.02508|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|4622.0457981141|0.607|0.388|0.05111|438|16|0.0026855304039059|0.053999920106525|2926|2026-02-22|-0.25483|1987-10-25|0.27021|1999-03-14
2026-03-22 15:42:59|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|2904.9657936171|18|140.75531215105|-0.0512|1|1|-0.05118|3059|-0.19231|27|-0.083423326133909|15|52.41|0.03869|0.08263|0.038240347372273|0.16474361778187|93.759242437266|271.29216099886|1013.1487676631|0.621|0.345|0.16926|29|16|0.0020772674040338|0.053344860117111|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2026-03-22 15:43:00|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|763.68714412658|9|44.31477397724|-0.0044|1|2|-0.03333|783|-0.28791|8|-0.16404062242866|9|36.88|0.0267|0.09003|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|358.2212432248|0.455|0.333|0.21162|33|11|0.0026260081632653|0.071632253061225|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2026-03-22 15:43:01|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-889.73625056964|12|44.945408718526|0.1535|-1|1|0.15355|739.8|0.05726|25|0.057263897997506|25|45.19|0.11702|0.18693|0.19230549319288|0.28642413877232|748.43296183725|1019.2146685892|306.65284468102|0.563|0.406|0.19186|32|11|0.0020841386410432|0.062957185998627|1000|2025-11-16|-0.28434|2001-09-23|0.48779|2001-11-11
2026-03-22 15:43:02|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|-375.88553948929|1|21.211846496429||1|0|0|303.5|-0.18523|35|-0.18523489932886|35|35|-0.06947|0.01322|0.010412002720848|0.031871354108329|101.27711055431|112.1413661023|114.52830188679|0.5|0.417|0.22591|12|4|0.0013799761904762|0.071321619047619|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2026-03-22 15:43:03|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|125.24975979594|22|8.3948626023645|0.0245|1|1|0.02448|128.9|-0.16997|11|0.39781148576383|81|40.59|0.04495|0.09733|0.11304360297798|0.21877955413452|326.65543067855|622.12323136853|2403.602662536|0.552|0.379|0.1709|29|11|0.0034787562604341|0.057849449081803|150.89999389648|2026-02-22|-0.17816|2020-03-22|0.30588|2020-04-12
2026-03-22 15:43:04|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1866.3327741726|23|112.11092472421|0.2416|-1|1|0.24158|1463|-0.10529|13|-0.10528756957328|13|27.23|0.03899|0.09412|0.12095652461577|0.16513032467714|1981.6358095219|2030.5649756134|1675.8304110627|0.55|0.383|0.15289|60|20|0.0029083393719807|0.056544384057971|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2026-03-22 15:43:05|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|-4398.196423819|51|247.73214127301||0|0|0.20881|3592|-0.11155|9|-0.11154598825832|9|35.09|-0.00129|0.03963|0.014039228578796|0.066419183464364|101.8524139256|165.9280587833|828.60438292964|0.471|0.294|0.15003|34|11|0.0022654304102977|0.050285213193886|6492|2020-10-11|-0.1457|2026-03-08|0.16618|2008-12-21
2026-03-22 15:43:06|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|119.1407844345|35|4.3756914057315||0|0|0.00632|127.4|-0.17467|54|-0.17467244131529|54|33.66|-0.04783|-0.01769|-0.035627167491623|-0.042225965146143|48.207769011008|61.034922980236|127.83463460208|0.621|0.345|0.08166|29|14|0.00045995049504951|0.028071415841584|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2026-03-22 15:43:07|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|542.93468178193|42|38.38862232699|0.0555|1|1|0.0555|561|-0.00897|59|-0.0089660665730298|59|38.48|0.00785|0.07476|0.080779950975077|0.1893523353653|119.60050529395|306.4588982265|312.70904073927|0.516|0.355|0.23567|31|14|0.002289376012966|0.071777763371151|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2026-03-22 15:43:08|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-63.344173549798|3|4.9432522175274|-0.0282|-1|1|-0.02823|51|-0.04981|36|-0.049808472237884|36|38.93|-0.00332|0.08412|0.17008387335722|0.1354873344662|952.15014962125|269.50811784356|77.993577727535|0.667|0.467|0.2468|30|15|0.0014942735042735|0.088020256410256|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2026-03-22 15:43:09|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|70.637173041053|41|4.935619452387|-0.0665|1|1|-0.06651|77.9|-0.23997|9|-0.1459390806425|5|5.55|-0.003|0.03047|0.025224006732414|0.058369739899719|6876.7446663927|299551.76804323|440.11298400047|0.621|0.417|0.05606|391|26|0.0020542960615663|0.064794947940245|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2026-03-22 15:43:10|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-234.17856855425|2|18.342855676124||0|0|0.09877|168.8|-0.00415|56|-0.0041537395080832|56|38.97|0.13166|0.2492|0.010267626201412|0.072712742647681|62.022813525858|187.02832331921|66.493343829636|0.676|0.441|0.2864|34|19|0.003472730015083|0.096973499245852|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2026-03-22 15:43:11|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|-769.84351048593|25|62.347454702541||0|0|0.11474|555.5|-0.07854|21|-0.078543791374254|21|39.05|0.09702|0.16009|0.20631527843922|0.29792861618342|2392.4718860418|2347.9374139815|1732.1484418026|0.591|0.386|0.18205|44|16|0.0027298737083812|0.062945350172216|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2026-03-22 15:43:12|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|309.692383728|46|16.084116204504|0.2048|1|1|0.20478|333|-0.14774|10|-0.14774281070449|10|5.1|-0.00217|0.01819|0.0094258476837974|0.028158732410643|738.24860940416|7011.6711436032|337.11278003153|0.596|0.37|0.03768|433|22|0.0011801064773736|0.048376104702751|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2026-03-22 15:43:14|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|439.5369855158|42|33.480013910734||0|0|0.47674|508|-0.16784|34|-0.16784296601224|34|5.95|0.00107|0.03539|0.020742057572612|0.063199598133769|569.51445219251|78236.556450085|524.25179773019|0.581|0.379|0.05566|356|18|0.0020994490740741|0.051859416666667|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2026-03-22 15:43:15|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-88.703836417431|18|6.0979455233397||0|0|0.06915|67.84|-0.21415|27|-0.21414708936618|27|29.17|0.12772|0.22756|0.15274174922647|0.17571149784616|2163.1712355307|1573.7369919924|2276.5099296537|0.596|0.442|0.20017|52|17|0.003555149934811|0.066017907431551|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2026-03-22 15:43:17|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
2026-03-22 15:43:17|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-35.079354538047|58|2.7818256295237||0|0|0.77626|29.4|-0.22647|13|-0.22646981579985|13|36.19|-0.07718|0.02215|-0.039337405123259|-0.03400031285621|36.370973004249|42.547374622693|10.489135795869|0.469|0.406|0.24455|32|9|0.00068932510288066|0.091222534979424|927|2013-08-18|-0.57602|2025-02-16|0.40455|2025-03-02
2026-03-22 15:43:18|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-2283.14282796|4|136.54760931999||0|0|0.11133|1788|0.39361|40|0.39360728311344|40|5.04|-0.0033|0.02538|0.016807274666793|0.047027571839638|3332.6161075321|186892.46135753|554.59058121884|0.585|0.388|0.05757|446|22|0.0018785828520658|0.049699329187028|3873|2018-06-17|-0.57499|1984-10-07|0.27675|2025-05-25
2026-03-22 15:43:20|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|1054.0770547642|28|30.231430349101||0|0|-0.00739|1074|-0.00185|28|0.40939076608619|84|4.99|-0.00036|0.01947|0.017105109709924|0.044311497517176|5808.6973825576|82578.495091721|6469.8793693938|0.621|0.37|0.03163|446|19|0.0022226687388988|0.029937504440497|1194|2025-01-26|-0.25478|1987-10-25|0.15331|2020-04-12
2026-03-22 15:43:21|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|138.80488443868|45|6.0248125641274|0.2757|1|1|0.27568|141.6|-0.11029|39|-0.11029411455339|39|29.85|0.06778|0.10707|0.11935998300104|0.11340673896021|2593.4616364815|1276.0493839568|150.25467881293|0.593|0.475|0.11809|59|21|0.0015050193905817|0.038637778393352|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2026-03-22 15:43:22|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|-984.27338428636|9|37.257794762121||0|0|0.10763|854|-0.07538|35|-0.075375858093242|35|39.33|0.11719|0.16209|0.17813051493582|0.26301224022574|2834.8149874227|2319.0224369402|984.89217969894|0.643|0.405|0.14519|42|22|0.0020578313253012|0.04815536746988|1108|2025-06-15|-0.20718|2008-10-12|0.30313|2000-02-13
2026-03-22 15:43:23|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|-863.66647480176|1|38.055491600588||1|0|0|735|0.22705|45|0.22704507512521|45|5.1|0.00476|0.02567|0.021932167619079|0.050290310643549|11032.713930599|158913.1603276|2211.8567864131|0.627|0.387|0.03692|442|20|0.001958362183755|0.040306240568131|849|2026-03-01|-0.21127|1987-10-25|0.16209|2002-03-10
2026-03-22 15:43:24|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|162.61254290617|43|12.994265215607|0.9327|1|2|0.81758|165.4|-0.14893|28|-0.14892960892393|28|41.05|-0.01728|0.05769|-0.045563387581478|-0.028213414440031|58.769040461196|75.041145508666|91.817472219881|0.526|0.421|0.20021|19|7|0.00095688564476886|0.067257785888078|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2026-03-22 15:43:26|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-936.72435708255|8|75.590366893953||0|0|0.19278|726.5|0.07585|21|0.075854287595026|21|34.44|-0.02231|0.05746|0.036187706221857|0.13354619333973|100.63924270438|153.70814149511|417.52873563218|0.5|0.313|0.27578|16|6|0.0042670250896057|0.087389731182796|2100|2021-11-14|-0.24051|2024-09-08|0.33011|2020-08-02
2026-03-22 15:43:26|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|-364.07872167539|2|20.342906207878||0|0|0.06319|289.1|0.06347|24|0.063473931215819|24|5.19|0.00184|0.03248|0.019942548866437|0.056361134324698|4412.8742150365|501929.95204017|1928.6191495515|0.622|0.394|0.05362|434|23|0.0022984154460719|0.05483069241012|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2026-03-22 15:43:28|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|-672.0206190549|73|35.209341234047|0.0215|-1|1|0.02146|565|0.00062|51|0.00061846235471363|51|46|-0.03278|0.01734|-0.016092470818488|0.010894833107791|73.517644723078|100.44969817018|254.83739249044|0.55|0.45|0.20176|20|12|0.0016297177419355|0.058729102822581|773.5|2017-07-30|-0.21196|2022-03-06|0.17665|2022-11-06
2026-03-22 15:43:28|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-680.30521592668|1|34.268405308894||1|0|0|553|-0.10878|22|-0.10878323932313|22|5.25|0.00203|0.02057|0.01426678488548|0.032531041583708|1778.5913435022|12234.958255139|300.60881703496|0.569|0.38|0.03672|429|20|0.0010968841544607|0.044534234354194|2135.3400878906|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2026-03-22 15:43:30|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|-1212.6329959124|1|41.544331970804||1|0|0|1044|0.14348|46|0.1434830230011|46|5.17|-0.23722|0.25437|0.013213168545657|0.51647082113178|-44430139.837745|1999577.7923649|521999.9922216|0.747|0.488|0.02853|430|21|0.048277276404494|0.027274615730337|1202|2026-03-01|-0.19288|2020-03-22|102.78379|1986-01-05
2026-03-22 15:43:32|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|-283.87446111218|1|12.858152686809||1|0|0|236.3|-0.03433|55|-0.034327723748444|55|5.21|-0.00265|0.02467|0.016710127976198|0.048063333713103|1788.1517251882|73587.364925812|2196.0966359228|0.598|0.379|0.04771|433|23|0.0024756787932564|0.055434671694765|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2026-03-22 15:43:33|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|-111.63443436802|3|5.6981444841638|0.0486|-1|1|0.04863|90.78|0.9654|104|0.96539649162562|104|9.88|0.00345|0.03247|0.028559316631159|0.07591990195848|354.91344917801|8620.346296101|215.98858295474|0.541|0.366|0.06684|205|18|0.0019451652688703|0.070358371978293|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2026-03-22 15:43:34|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|-9331.0355713428|7|645.62020035667||0|0|-0.15463|8662|-0.23418|15|-0.23417721518987|15|48.83|0.05233|0.10741|0.12385305168588|0.21628664429696|266.89441365644|351.3921310225|1415.3594771242|0.667|0.444|0.19535|18|9|0.0036805536723164|0.053783627118644|12185|2025-02-09|-0.15533|2021-03-07|0.21737|2016-02-28
2026-03-22 15:43:35|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-218.45425052996|1|9.2514153174413||0|0|0|184.8|-0.12957|19|-0.096251269440077|53|29.94|-0.01084|0.01726|-0.0034385099994383|0.048507233925795|79.532925182003|167.88670843942|190.71207444966|0.656|0.406|0.0993|32|11|0.0010612943632568|0.040023298538622|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2026-03-22 15:43:36|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|-332.46545842197|1|14.388485123404||1|0|0|274.1|0.27978|45|0.27977631795357|45|27.83|-0.07478|-0.02305|-0.06474883784041|-0.03654519445582|55.420499518342|72.347688104046|125.01054662779|0.583|0.5|0.1965|12|6|0.0020920958083832|0.063817844311377|324.39999389648|2026-03-01|-0.2435|2020-03-22|0.29799|2020-04-12
2026-03-22 15:43:37|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|234.39074860168|25|14.539118123647|0.3077|1|2|0.2636|241.6|-0.1464|22|-0.14640002441406|22|41.24|0.01767|0.10844|0.10664877945238|0.13027241425179|216.85388608524|195.75959906307|140.54683809297|0.524|0.381|0.22437|21|7|0.0017792584269663|0.072755224719101|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2026-03-22 15:43:38|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-419.35346158783|1|24.084485161439||1|0|0|330.6|-0.14441|6|-0.14440990857758|6|5.23|0.0025|0.02898|0.022957940853323|0.047337760959804|8959.3429453008|110234.88029562|307.3633447448|0.585|0.385|0.04486|431|20|0.0014601774622893|0.055475638864241|716.91998291016|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2026-03-22 15:43:39|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|-185.55504591028|64|13.985015812054|0.5021|-1|1|0.50211|141.4|0.05263|55|0.052631626573414|55|5.25|0.00828|0.02753|0.022205502063117|0.047463783311646|4223.3008331776|43637.316664177|253.72329994247|0.604|0.386|0.04377|412|22|0.0014175876010782|0.053243310871518|872.15960693359|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2026-03-22 15:43:40|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|52.19881350589|36|5.2301565825538||0|0|0.19134|52.3|-0.31832|15|-0.077562309014162|46|5.2|0.00153|0.01731|0.012269678706701|0.030431354554263|1167.8425211822|8884.0556359151|187.32091366098|0.632|0.382|0.0344|424|22|0.0013573246985261|0.051387034390353|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2026-03-22 15:43:42|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
2026-03-22 15:43:43|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
2026-03-22 15:43:44|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
2026-03-22 15:43:45|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|-634.39532400589|3|44.065103932953||0|0|0.09851|485|-0.06458|30|-0.064575110206223|30|34.29|0.10986|0.18466|0.19484296521996|0.35827672109005|503.67589496102|712.37111836494|1713.7809649297|0.559|0.324|0.19344|34|14|0.0039099058219178|0.070287859589041|682.59997558594|2025-03-09|-0.29134|2020-04-05|0.34135|2020-04-12
2026-03-22 15:43:46|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|-274.25288287435|1|8.5009609581158||1|0|0|243|0.02364|46|0.023642128232776|46|4.96|0.00016|0.02086|0.01338207389972|0.028662431108414|875.838254897|3743.5120966474|324|0.634|0.402|0.03178|453|27|0.0015426734875445|0.0307125|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2026-03-22 15:43:47|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
2026-03-22 15:43:49|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|244.40866028258|17|18.204445551332|-0.1127|1|1|-0.11265|256|-0.17755|7|-0.025352412379128|23|45.46|0.09025|0.15828|0.12603771749501|0.21726463721318|215.90270437651|257.13057072361|101.42228766127|0.731|0.423|0.28101|26|16|0.0016440567612688|0.078587804674458|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2026-03-22 15:43:49|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-984.44994054998|75|54.116644815489||0|0|0.37428|802.8|-0.06466|55|-0.0646642518986|55|45.1|0.03461|0.1015|0.050065514374724|0.13541917680383|123.35639133308|225.36426320322|182.52091544132|0.55|0.4|0.19077|20|8|0.0016761270491803|0.064883760245902|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2026-03-22 15:43:50|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-183.30741026136|23|11.901885347517|0.1771|-1|1|0.17708|158|-0.12329|14|-0.12328767123288|14|47.55|0.04625|0.09169|0.052643957280564|0.0095223806019221|128.88093046084|88.658667969458|107.47568594233|0.55|0.35|0.22665|20|10|0.0013302569373073|0.074356485097636|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2026-03-22 15:43:51|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|-1574.5362117461|18|53.30955576641|0|-1|1|0|1406|0.11185|21|0.11185157230789|21|5.07|0.00494|0.01984|0.015885999479876|0.034965487429429|5669.9435976209|39801.407950155|7600|0.664|0.423|0.02761|440|25|0.002248154735438|0.029040386838595|1560|2026-01-11|-0.22252|2008-10-12|0.15903|2008-12-14
2026-03-22 15:43:52|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|-246.05517989211|2|16.53506098129|0.0791|-1|1|0.07912|187.4|-0.15208|4|-0.15208333333333|4|40.14|-0.09182|-0.02081|-0.043277878733179|-0.025087251246947|44.979684579613|69.681882914369|176.79244707215|0.591|0.409|0.23991|22|11|0.001697907239819|0.074348959276018|418.5|2021-09-12|-0.19813|2025-03-02|0.19128|2020-04-12
2026-03-22 15:43:53|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
2026-03-22 15:43:55|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|337.44463609589|47|11.6102034287|0.2358|1|1|0.23583|338|-0.10953|4|-0.023762376237624|68|5.09|0.00197|0.01969|0.0074154614884792|0.022911200696672|265.90947916863|2016.3343222266|293.14830100071|0.656|0.411|0.02837|433|20|0.0011786450466459|0.029378822745446|1314|2017-10-08|-0.80102|2019-04-28|0.14353|2020-04-12
2026-03-22 15:43:56|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|16.543439567076|4|3.9015325255414|-0.375|1|1|-0.375|19.65|0.51705|51|-0.086315810889529|28|36.77|0.01539|0.06651|0.045677279734265|0.13186950263495|109.94054590911|275.06614093033|22.019273967854|0.596|0.277|0.21951|47|23|0.00071686308492201|0.071889358752166|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2026-03-22 15:43:57|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|1214.9311140291|51|68.434739290923|0.1925|1|1|0.19246|1233|-0.1135|15|-0.089161377551802|15|46.33|0.00383|0.04184|0.024970659981067|0.070386064428181|106.19409065317|182.19390852039|733.62286325213|0.576|0.424|0.13336|33|15|0.0016934578847372|0.04905210259658|1428.5|2026-03-08|-0.2338|2008-10-12|0.18902|2008-10-19
2026-03-22 15:43:58|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-681.68984626307|6|42.363290225711|0.1044|-1|1|0.10445|519.6|1.4896|102|1.4895972499294|102|8.74|-0.00193|0.03192|0.013818988947986|0.046324060305001|206.25184022286|3024.7884417326|240.77848389155|0.591|0.381|0.07652|257|29|0.002255581705151|0.069092340142096|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2026-03-22 15:44:00|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
2026-03-22 15:44:00|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
2026-03-22 15:44:01|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|66.115037104669|4|4.8564954617149|-0.1027|1|1|-0.10272|72.5|-0.10685|97|0.017735271053745|42|43.63|-0.01602|0.02975|-0.0038299085694591|0.052884736333571|85.725394185524|116.97866469479|27.276148731982|0.421|0.263|0.17458|19|6|-0.00056959134615385|0.0576353125|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2026-03-22 15:44:02|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|-14306.512059738|1|608.00401991266||1|0|0|12130|0.98692|167|0.98691953949834|167|5.38|0.02238|0.05716|0.059237059582875|0.11412702494121|336783.87260757|17674127.31159|32433.153756977|0.58|0.379|0.05099|419|17|0.0037508296362023|0.055693354037267|14635|2025-11-16|-0.32184|1990-12-16|0.36402|2020-04-12
2026-03-22 15:44:03|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|-57.628948517416|30|4.0679830934517||0|0|0.33109|44.75|-0.09337|6|-0.093371451291556|6|26.91|-0.04629|-0.02596|-0.035024674809888|-0.057817971451857|62.382511614662|68.470980737334|44.306930693069|0.545|0.273|0.09754|22|9|-0.0010195974235105|0.031202141706924|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2026-03-22 15:44:04|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|189.53103011405|10|28.592417273026||0|0|-0.32039|191.65|-0.48756|18|-0.48756156883803|18|35.13|0.18576|0.29809|0.54166072582742|0.78697102833635|1046.1049461473|813.73362625974|120.53458735628|0.478|0.304|0.37078|23|7|0.0035626805385557|0.11259839657283|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2026-03-22 15:44:05|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|-653.80478886212|1|33.351596287373||1|0|0|536.5|0.17757|53|0.17756802636676|53|30.75|-0.0983|0.03294|-0.021426964055257|0.025701199092978|47.650999825526|87.282460773339|315.58823529412|0.7|0.5|0.227|20|8|0.003498162601626|0.07820406504065|647.5|2026-01-18|-0.32476|2020-03-22|0.26786|2016-08-28
2026-03-22 15:44:08|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|2098.490506203|16|183.8325633252||0|0|0.11163|2390|-0.12213|40|-0.2336|39|41.33|0.0168|0.14845|-0.083441952286386|-0.10876551746074|38.821936796142|47.75600146251|1493.75|0.476|0.286|0.27496|21|9|0.0044708040770102|0.086476217440544|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2026-03-22 15:44:09|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-197.53317172999|88|19.16105876921|0.6771|-1|1|0.67707|132.4|-0.09292|34|-0.092920353982301|34|32|-0.05345|0.02907|-0.035015918557544|-0.020652330155293|30.586964697685|57.158957909904|77.390690016027|0.605|0.395|0.21363|38|15|0.0011415195702226|0.072361082118189|624.85601806641|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2026-03-22 15:44:09|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|-381.02367669111|4|12.338892706601|-0.0127|-1|1|-0.01268|359.5|0.15502|35|0.15501914520581|35|12.32|0.0249|0.04931|0.042886085490768|0.066827882886894|2637.1286644657|6785.643667577|4331.3252016705|0.667|0.472|0.04307|159|16|0.0024445463812436|0.029615214067278|390|2026-02-01|-0.32827|2008-12-07|0.35747|2008-12-14
2026-03-22 15:44:12|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|-920.69849705856|20|48.816165686185||0|0|0.04714|758|0.42691|100|0.42690582959641|100|17.56|0.03139|0.0833|0.062606067810346|0.1401361357537|338.40580383108|3054.1831272263|47.337129429687|0.574|0.38|0.1187|108|20|0.0026172860125261|0.080430344467641|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2026-03-22 15:44:13|WEEKLY|04067|6871|/equities/paypoint|FTSE350|-606.05996594712|29|46.634557135685|0.2163|-1|1|0.21631|545|-0.07378|12|-0.073779857211586|12|36.43|-0.0089|0.04812|-0.06963030176858|-0.0086537898901709|11.850644144835|45.617103380121|280.50211728635|0.633|0.367|0.21531|30|15|0.0019551471900089|0.073837814451383|1168.8098144531|2019-06-02|-0.23628|2025-11-23|0.28676|2010-07-18
2026-03-22 15:44:14|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|-1078.8310136595|53|55.080652960226||0|0|0.18658|957.4|0.26649|72|0.26649186405731|72|5.06|0.0001|0.02326|0.018431155396242|0.047969786857705|4534.1639287586|149982.49096411|1608.2648144569|0.593|0.377|0.04257|435|21|0.0020441437444543|0.051482262644188|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2026-03-22 15:44:15|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|504.31045598301|17|35.336559196128||0|0|-0.07888|508|0.09293|79|-0.21239837398374|26|28.42|0.01897|0.05708|0.046006148099575|0.087858403618075|315.41510872931|476.24524004841|513.90997252569|0.636|0.394|0.10328|66|19|0.0014598625792812|0.054435946088795|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2026-03-22 15:44:16|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|-4842.8102464611|4|270.0887665445||0|0|0.10227|3880|0.0179|31|0.01789919924635|31|32.83|0.01127|0.05772|0.0145325601782|0.072952165000555|97.137462984114|153.62998316214|203.56768100735|0.611|0.444|0.13744|18|7|0.0017630303030303|0.04784398989899|5095|2025-12-14|-0.13882|2020-03-01|0.20603|2020-03-29
2026-03-22 15:44:17|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|-1481.6122941306|3|103.28743137686|0.1398|-1|1|0.13982|1113.5|0.01146|14|0.011458941149399|14|7.19|-0.73791|0.78341|2.3015857569854|3.5338219376295|30275324.800716|930955141.31016|1113499.9834075|0.649|0.426|0.07005|291|22|0.10579945584726|0.061572801909308|3328|2020-02-23|-0.35164|2008-10-19|215|1986-01-05
2026-03-22 15:44:18|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|526.00848231391|98|10.532938797719|0.0883|1|2|0.08234|527|-0.01703|103|0.10264060035958|103|5.44|0.00779|0.02801|0.022223845768835|0.043390291368588|11857.728654329|75246.934635921|17.567252813611|0.638|0.436|0.03264|381|9|0.0010681797235023|0.01288935483871|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2026-03-22 15:44:19|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-9.2391454340135|145|1.4363817890854||0|0|0.96352|3.98|-0.24498|24|-0.094390182018422|8|33.58|-0.02357|0.0505|0.0035001693589065|0.10087163553007|39.578692364058|85.068796304697|1.8602477568795|0.423|0.269|0.26563|26|10|8.7305801376597E-5|0.10289009832842|1784|2012-04-22|-0.52915|2024-05-05|1.09524|2024-06-09
2026-03-22 15:44:20|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-232.41017012628|27|14.353388007587||0|0|0.05809|181.6|-0.25213|17|-0.25213338952293|17|50.08|0.09138|0.15806|0.026754877640793|-0.040288207295802|103.54542854409|77.108530239046|75.745570846096|0.5|0.333|0.25137|12|4|0.00079934609250399|0.078669234449761|524.5|2021-09-26|-0.16929|2024-12-01|0.31392|2020-08-02
2026-03-22 15:44:21|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-785.45733429844|1|34.902444766148||1|0|0|662|0.18317|52|0.1831739774565|52|35.5|-0.06468|-0.02617|-0.069426297160463|-0.025886746675079|32.96189192601|78.320979692203|100.87465183753|0.583|0.292|0.16287|24|11|0.00062147887323944|0.050937171361502|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2026-03-22 15:44:22|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|264.16776805006|5|31.399669584982|0.0101|1|1|0.01009|350.5|-0.40405|50|-0.40405210514659|50|41.52|0.01432|0.14516|0.075461835777738|0.1796289463857|133.76875941902|265.29052425119|140.16636144207|0.6|0.36|0.23986|25|14|0.002315575815739|0.075554865642994|1020|2017-07-02|-0.59856|2025-04-20|0.56803|2021-10-24
2026-03-22 15:44:23|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|3897.9593624382|120|274.63698287586|1.8494|1|2|1.74032|4198|0.02704|63|0.02703665137459|63|41.62|0.17235|0.46256|0.63798171584499|0.80413230463781|523.25768197398|648.21386962078|3736.5376564442|0.462|0.385|0.25633|13|5|0.0083435303030303|0.083813060606061|4851.48046875|2026-02-15|-0.66933|2015-05-24|0.49194|2015-05-31
2026-03-22 15:44:24|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|453.70272288138|42|23.583238339825|0.4552|1|1|0.45521|495.5|-0.20268|18|-0.20267854418073|18|33|0.06407|0.10843|0.14157632007443|0.26283448577433|570.36697088275|1760.3223478954|4876.9685771817|0.556|0.378|0.15032|45|20|0.0032510484927916|0.053197699868938|531|2026-03-01|-0.18493|2008-10-12|0.21584|2000-06-04
2026-03-22 15:44:25|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
2026-03-22 15:44:25|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|-2066.1233487289|1|130.37444957631||1|0|0|1672|0.04665|18|0.046651789070153|18|37.19|0.11786|0.206|0.22240280183896|0.41770417433056|1194.1386109943|1930.2603259936|390.76941884456|0.654|0.385|0.14682|26|10|0.0031219441571872|0.054369141675284|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2026-03-22 15:44:27|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-110.04714193093|1|4.3407147399176||1|0|0|92.3|-0.07184|10|-0.071843942707438|10|18.63|0.01912|0.03493|0.020276116036713|0.027503574812634|323.97169547988|411.35300994528|379.055448073|0.821|0.702|0.03519|84|9|0.0012669073482428|0.040496191693291|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2026-03-22 15:44:28|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|102.59830852052|59|8.5357205320315|0.9311|1|2|0.79051|109.4|-0.40882|26|-0.40881958824511|26|7.42|0.00662|0.0275|0.022923192329625|0.042733168559535|874.50824374014|2293.3608580307|155.1333050675|0.573|0.365|0.05013|274|19|0.0016691873804971|0.062759101338432|2673.6000976562|2015-11-29|-0.60266|2024-03-17|0.48949|2018-03-04
2026-03-22 15:44:29|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|1044.5805200899|55|68.270712578045||0|0|0.41223|1062|0.14437|49|-0.14198832370958|19|5.21|0.00153|0.02477|0.017895262783179|0.044163249592768|3371.0541237774|48337.51052256|2170.0041475285|0.583|0.363|0.04296|422|17|0.0024532919254658|0.058298682342502|1645.2099609375|2018-01-21|-0.28619|2008-10-19|0.37656|2008-11-30
2026-03-22 15:44:31|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|-142.51341747584|91|7.7044719833199|0.3683|-1|1|0.36831|115.6|-0.03707|21|-0.15423726227324|52|29.44|-0.14019|-0.09157|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|64.943819367484|0.688|0.375|0.30286|16|10|0.00059627450980392|0.091948752228164|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2026-03-22 15:44:31|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|71.703547646927|26|6.0133241827939|-0.0957|1|1|-0.09565|72.8|-0.27739|24|-0.27738511257064|24|5.67|-0.23678|0.26656|0.72232778779962|1.0031816036483|48949175.832561|213437530.04559|56000.004401573|0.668|0.484|0.04088|382|16|0.043480967594706|0.039934942948425|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2026-03-22 15:44:33|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|441.05257156152|10|30.795191355951|-0.0497|1|2|-0.0743|477.2|-0.15895|10|-0.10539023155181|23|35.86|-0.07592|-0.00022|-0.045783393361631|-0.023270037210335|34.575300269311|67.104487458964|224.03756441645|0.621|0.414|0.18924|29|14|0.0015445376549094|0.061544499523356|578.5|2025-06-08|-0.28847|2025-03-23|0.27165|2025-03-09
2026-03-22 15:44:34|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|166.35950142217|37|12.265999381691|0.0335|1|1|0.03354|169.5|-0.28125|13|-0.079333946163941|44|40.78|-0.03512|0.00126|-0.061322416758469|-0.063505838494764|62.511006043991|87.67724544|130.13562237311|0.667|0.222|0.20507|9|6|0.0015625310173697|0.068082282878412|201.60000610352|2026-01-25|-0.16945|2025-04-06|0.16674|2022-03-13
2026-03-22 15:44:34|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|-111.97308579967|24|6.7576950122426||0|0|0.27163|90.9|-0.43202|28|-0.2136331248251|49|5.19|-0.00061|0.02168|0.010259375602914|0.032847102188135|508.49314178413|9955.2806300905|188.58921179887|0.602|0.358|0.0483|430|20|0.0014813664596273|0.067455567879326|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2026-03-22 15:44:36|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1936.3174461078|37|129.76236059581|0.1507|1|2|0.10414|2025|-0.18304|47|-0.18303571428571|47|8.13|0.77265|0.82736|1.1998095156561|1.8154347738188|2126747.8630193|15889685.522276|964285.74439214|0.677|0.452|0.05859|248|20|0.094505921052632|0.043094566276803|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2026-03-22 15:44:36|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-6252.8545390511|3|314.95151301703||0|0|0.08674|5096|-0.0022|32|-0.0021977626669528|32|5.2|-0.00408|0.01667|0.012402197479509|0.040258467641133|960.79688383878|26662.248140671|3090.0448104045|0.575|0.356|0.0353|433|20|0.0020625066548358|0.042109862466726|8122.4741210938|2017-06-11|-0.22486|1999-12-12|0.28884|2000-03-19
2026-03-22 15:44:39|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
2026-03-22 15:44:40|WEEKLY|04092|50681|/equities/riverstone|FTSE350|-784.20692180385|25|32.731325602271||0|0|-0.15047|700|-0.24417|19|-0.24416670710404|19|44.5|0.05028|0.10722|0.15700421731281|0.10776856284254|288.24516597958|154.75438041369|72.538860103627|0.714|0.5|0.20118|14|8|0.00063582689335394|0.055651746522411|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2026-03-22 15:44:40|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|-2729.5078987204|33|205.12995470514||0|0|0.30277|2494|0.46779|155|0.46778826425934|155|5.14|-0.00576|0.02221|0.017846332724026|0.051794156464967|3032.5578683673|162955.90195663|8549.8799913506|0.579|0.368|0.04569|432|20|0.0026728894806924|0.041862290279627|4205|2025-02-16|-0.31553|1987-10-25|0.23867|1987-06-21
2026-03-22 15:44:41|WEEKLY|04094|50659|/equities/renewables|FTSE350|-75.984568717555|32|3.3040504264847||0|0|0.13121|68.2|-0.06412|8|-0.064118913673235|8|34.89|-0.02613|-0.00619|-0.018560097578315|-0.035012839327336|75.585011854624|79.649790708649|67.145807968057|0.611|0.333|0.09059|18|10|-0.0003748406676783|0.032235341426404|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2026-03-22 15:44:42|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3607.2142573164|39|253.69693547211|0.2589|1|1|0.25888|3720|0.14224|47|-0.084793499851068|25|5.26|0.01508|0.04033|0.039543076741726|0.074343817225276|105255.35693112|1066437.2334607|4435.4356482379|0.587|0.382|0.04649|414|20|0.0027116343115124|0.047595796839729|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2026-03-22 15:44:44|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|400.5026348822|24|30.038960391086|0.1422|1|1|0.14219|464.3|-0.23171|27|-0.23170731707317|27|5.22|0.00379|0.02703|0.0097963937195246|0.033098423336526|550.48090096891|14365.001979852|2232.2115616509|0.643|0.401|0.04361|426|20|0.0023337577916296|0.05361464826358|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2026-03-22 15:44:45|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
2026-03-22 15:44:46|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|-3186.4260623887|3|252.97535412957|0.0843|-1|1|0.08431|2335|-0.00225|12|-0.0022513013524711|12|41|12.95061|14.78744|23.116007879076|40.333555408165|24265.9625726|17002.574654595|9864.8077417564|0.583|0.333|0.2282|12|4|0.17153975708502|0.071677388663968|5350|2018-05-13|-0.23767|2026-03-08|83.85244|2017-10-29
2026-03-22 15:44:47|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-517.5871479434|26|30.737881557467|0.3848|-1|1|0.38479|432|0.20944|94|0.20943858376566|94|51|0.36501|0.49047|0.68739593922281|1.1011360216903|2323.6311773416|2414.1263507567|1101.1980755567|0.65|0.4|0.17702|20|8|0.0032785837320574|0.063903234449761|827|2025-08-10|-0.2333|2006-07-23|0.21622|2008-07-20
2026-03-22 15:44:47|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|6185.5646867128|25|443.10978112879|0.2853|1|2|0.26668|6246|-0.20154|27|-0.20154454699567|27|5.03|-0.00698|0.01831|0.012027491903669|0.041455080833582|913.53783805123|31408.516229397|4128.4951266982|0.551|0.339|0.05068|443|21|0.0028008030168589|0.058449321206744|7557|2026-03-01|-0.34764|2008-12-07|0.4185|2008-12-14
2026-03-22 15:44:49|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|2084.5777543821|25|67.420485147888||0|0|0.05941|2140|-0.12723|26|0.26283367556468|66|14.53|0.00749|0.02903|0.032516145023896|0.073510061245299|831.68949683683|2450.6413112013|2815.7894736842|0.617|0.376|0.04832|133|16|0.0020451149718958|0.035966714358712|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2026-03-22 15:44:50|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|1152.3322399051|172|89.488515703056||0|0|11.3445|1161|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|385.07462686567|0.467|0.333|0.25511|15|6|0.0038481271282633|0.071605573212259|1420|2026-03-01|-0.70161|2015-08-23|0.96479|2020-10-11
2026-03-22 15:44:51|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-368.58157359915|2|19.960525550302||0|0|0.0356|303.4|-0.22222|20|-0.16230363517805|45|5.54|0.00693|0.02823|0.028077441184225|0.06617164632267|18701.041397317|461650.32996616|15401.014694935|0.593|0.365|0.0425|400|25|0.002993381489842|0.042845358916479|393.60000610352|2026-03-01|-0.23063|2000-05-21|0.25503|2008-11-30
2026-03-22 15:44:52|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
2026-03-22 15:44:53|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
2026-03-22 15:44:55|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|354.79002824828|57|2.7846942188926|0.3045|1|1|0.30451|359|-0.13479|34|-0.13478683354991|34|42.38|0.12855|0.17259|-0.028948984518466|-0.038856492437672|75.877911738178|79.661476332643|82.137871275549|0.615|0.385|0.19364|13|8|0.00088535420098847|0.066325074135091|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.354|2020-09-13
2026-03-22 15:44:55|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|131.93414088524|2|8.7219550727601|0.0903|1|2|0.05256|160.2|-0.20221|18|-0.14227646857051|19|47.89|-0.13336|-0.00662|-0.15018171715276|-0.16412643565982|30.644296076903|40.110984215868|69.383688064328|0.667|0.444|0.20045|9|6|0.00028462962962963|0.071472592592593|313.375|2019-12-15|-0.45728|2022-07-17|0.18091|2020-03-29
2026-03-22 15:44:56|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|-815.80587970422|1|52.185293234738||1|0|0|640.5|-0.04617|39|-0.046165301563663|39|49.65|0.10285|0.16121|0.16297488829087|0.27995227633601|178.28261427931|309.47299495551|270.25316455696|0.55|0.4|0.20973|20|9|0.0020557804632427|0.067519506545821|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2026-03-22 15:44:57|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1012.6225398408|53|60.785384755783|0.2905|-1|1|0.2905|843.6|0.05411|17|0.054105609130376|17|24.84|0.08061|0.13463|0.17469346081779|0.27692135817781|17013.877022349|37561.026175904|30454.872974539|0.676|0.459|0.10668|74|16|0.0040855132275132|0.063291201058201|1349|2025-02-09|-0.21614|2000-04-16|0.31925|1999-12-05
2026-03-22 15:44:58|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
2026-03-22 15:44:59|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|-1105.447257944|2|68.649085981321|0.0599|-1|1|0.05987|848|0.06027|54|0.060268024524956|54|13.83|0.03802|0.07858|0.068260275801989|0.12274945291333|749.27855475065|2681.6544054923|1335.4330708661|0.475|0.319|0.10289|141|23|0.0025245822655049|0.06323387493593|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2026-03-22 15:45:00|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|-763.5904835509|1|24.677145065269||1|0|0|680|0.28925|44|0.2892468547561|44|32.96|0.05157|0.09005|0.086050183317231|0.14902114535566|619.27920510984|1123.5900026318|709.81208594807|0.625|0.438|0.13139|48|20|0.0017732490518331|0.042201681415929|762|2026-03-01|-0.22899|1998-01-11|0.20578|1998-10-18
2026-03-22 15:45:01|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|-416.0834540119|1|15.775036203569||1|0|0|364.5|0.33964|44|0.33963937082693|44|38.46|0.02512|0.05365|0.046164911761692|0.10435839767031|164.47569437968|229.90927980496|342.25352112676|0.679|0.393|0.11861|28|13|0.0015288950789229|0.039229350046425|411|2026-03-01|-0.20062|2008-10-12|0.13208|2020-04-12
2026-03-22 15:45:02|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|512.92821083876|36|21.446883073535|0.4648|1|2|0.43628|572.5|-0.13458|8|-0.1345824794585|8|6.12|0.00023|0.02832|0.025054469901077|0.052475892156473|12293.347343583|93117.554236839|15065.789662735|0.669|0.418|0.05201|347|17|0.003362016689847|0.056117482614743|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2026-03-22 15:45:04|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
2026-03-22 15:45:06|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|1098.084988589|11|56.048011123776|-0.0144|1|2|-0.03467|1169.5|-0.02414|18|-0.024144089528355|18|10.82|0.00245|0.0225|0.0077503174050136|0.045955662765616|119.28062170786|1566.9149748066|5966.8366185629|0.665|0.385|0.05755|182|32|0.0025780909090909|0.041184808080808|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2026-03-22 15:45:07|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|-847.90111969576|2|44.800337739784|0.0399|-1|1|0.03986|693.8|-0.04621|50|-0.046206224309239|50|5.33|0.00805|0.0286|0.01817465577451|0.045737061582455|4129.4421689254|49780.399341043|463.83204927126|0.588|0.353|0.037|422|15|0.0014191781430475|0.047297076854731|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2026-03-22 15:45:09|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|232.01943709809|43|23.154751983516||0|0|0.5684|266|-0.15032|88|-0.15031851021348|88|64.54|0.14414|0.26438|0.42378474709252|0.61669651320922|477.65026342363|459.8738950354|738.88888888889|0.462|0.308|0.26208|13|4|0.0036849716231555|0.083864892167991|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2026-03-22 15:45:09|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|77.502497394691|119|2.1297438983183|-0.0567|1|1|-0.05674|79.8|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|77.400586064788|0.667|0.333|0.08375|9|7|-0.00028668402777778|0.029359618055556|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2026-03-22 15:45:10|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|269.23530668283|47|14.799409215854||0|0|0.73272|303.4|-0.09438|25|-0.13853479415211|14|15.32|0.04759|0.07514|0.074611024882288|0.11956600680072|5358.660293521|6757.3562506296|5107.743955788|0.718|0.452|0.06781|124|16|0.0029564234326824|0.056135369989723|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2026-03-22 15:45:12|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2780.0042065984|125|160.49997779658|0.0984|1|1|0.0984|2958|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|1061.8897278594|0.538|0.404|0.11873|52|15|0.0017869112174375|0.053739106858054|3299|2026-03-08|-0.20899|2008-10-12|0.2642|2008-10-19
2026-03-22 15:45:13|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
2026-03-22 15:45:15|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-10.908841735181|142|0.99294722280793||0|0|0.71042|8.34|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|9.0103720533358|0.566|0.354|0.09922|99|21|0.00053326892950392|0.071553216710183|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2026-03-22 15:45:16|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
2026-03-22 15:45:17|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|92.9542463643|49|6.570067783286|0.0449|1|1|0.0449|94.25|0.45569|68|0.45568613196965|68|37.48|-1.99598|3.12434|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|8747.0998841097|0.52|0.36|0.29514|25|9|0.089825796954315|0.064881553299492|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2026-03-22 15:45:19|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1379.2328726046|19|64.606112220935|0.0384|-1|1|0.03845|1200.5|-0.12295|6|-0.12295125300709|6|5.07|-0.00671|0.01967|0.01207351038908|0.038733454053807|1272.1354597916|39401.260670925|1231.2820512821|0.578|0.372|0.04661|441|22|0.0018057187222715|0.045266122448979|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2026-03-22 15:45:20|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|-2716.8866984746|2|147.62889949152|0.1048|-1|1|0.10482|2118|0.14384|42|0.14383611201868|42|5.13|-0.00366|0.02032|0.0078716913345685|0.039054871940756|403.88914142852|32497.593934282|1102.4360055329|0.597|0.362|0.04755|439|27|0.0018497914818101|0.046283833185448|2746|2026-03-01|-0.45456|1985-01-20|0.23709|1987-12-20
2026-03-22 15:45:21|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|-1603.5317353888|1|54.177245129608||1|0|0|1438|-0.04642|36|-0.046419098143236|36|31.83|-0.03141|0.02402|0.045800066953838|0.045800066953838|122.66923480559|122.66923480559|140.98039215686|0.417|0.417|0.12198|12|2|0.0012937696335079|0.040197015706806|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2026-03-22 15:45:22|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|-3790.3599657885|1|297.78665526285||1|0|0|2764|-0.16757|5|-0.16757467309772|5|36.71|-2.84469|4.26332|9.0963436054319|15.245349399083|3803.3884103425|6810.2889459132|125636.36091327|0.417|0.25|0.30758|24|7|0.0843961861521|0.074073847900114|4600|2024-11-24|-0.28701|2011-08-07|70.34703|2016-01-31
2026-03-22 15:45:22|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1378.3547033275|32|87.718692908581||0|0|0.20398|1241|-0.1002|14|-0.10020295606283|14|36.36|-0.01707|0.06344|0.080421631685457|0.24469869912149|122.92592955948|217.88545585976|463.42281653567|0.429|0.286|0.19326|14|3|0.0037258888888889|0.068416555555556|2192.1110839844|2021-09-19|-0.18392|2026-02-08|0.17647|2019-01-13
2026-03-22 15:45:24|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3988.3609603572|26|50.546346547593|0.6653|1|2|0.31159|4142|-0.16678|8|-0.16677966101695|8|13.23|0.00305|0.0439|0.044811089449842|0.07788670004792|1748.1011347757|3401.135091315|5902.8076216099|0.604|0.396|0.09063|144|24|0.0030294559585492|0.052497248704663|4170|2025-08-10|-0.20923|2001-07-08|0.54956|2025-06-15
2026-03-22 15:45:25|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-7978.4311747216|1|451.14372490719||1|0|0|6435|-0.08982|31|-0.08981612446959|31|5.08|0.002|0.02337|0.022779547921702|0.051105984958689|10219.142034852|199689.26606987|3911.8541033434|0.598|0.389|0.04129|440|18|0.0022459275815825|0.037591434957532|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2026-03-22 15:45:26|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|189.56262271749|23|3.2124580769158|0.029|1|1|0.02899|198.8|-0.10907|4|0.24722136326329|58|5.07|0.00405|0.02865|0.021003294367287|0.049784968244001|4752.1647408564|158338.00182468|827.4025035032|0.6|0.395|0.04972|435|24|0.0029545597484277|0.072163679245283|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2026-03-22 15:45:27|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|2285.3846894051|46|138.73602047456|0.5162|1|1|0.51621|2573|-0.05132|26|-0.051324503311258|26|47.78|0.01628|0.06075|0.042378179050714|0.10642176701541|147.71764885453|258.70614461594|1033.0428892832|0.622|0.378|0.14728|37|18|0.0017636072807501|0.050010943188086|2762|2026-03-22|-0.25752|2008-10-12|0.19472|2000-02-20
2026-03-22 15:45:28|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|164.88537909372|15|13.695947146905|-0.0256|1|2|-0.05191|171.7|-0.25502|4|-0.24406782247252|22|39.73|-0.06593|0.00357|-0.0037266645645243|0.16018000361298|71.191542184447|125.65002724327|76.355227765609|0.4|0.2|0.23944|15|5|0.0013884262295082|0.075789606557377|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76647|2020-11-15
2026-03-22 15:45:30|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-1576.636936374|6|109.09232298499|0.0205|-1|1|0.02047|1220|-0.23895|28|-0.23895374198315|28|26.8|0.06969|0.11282|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|4018.4452420071|0.565|0.362|0.1469|69|23|0.0031801833872708|0.069935382955771|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2026-03-22 15:45:30|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
2026-03-22 15:45:31|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|-1928.373653112|2|116.95788437068||0|0|0.01811|1518.5|0.38796|57|0.38795599990705|57|33.85|-0.05062|0.00614|-0.066237758879981|0.012497879637219|27.55873987485|100.03135490248|148.69760887666|0.577|0.385|0.18564|26|11|0.0014463223609535|0.063429931895573|1924|2026-02-08|-0.16299|2025-04-06|0.26086|2020-06-07
2026-03-22 15:45:32|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|91.010751879156|27|3.1466518531228||0|0|-0.06143|93.2|-0.22762|15|-0.22761906215123|15|51.77|-0.00694|0.04297|-0.045128562567536|-0.078898008517014|80.342765572426|76.069198027255|90.048306230186|0.308|0.231|0.16059|13|3|0.00046035765379113|0.04825522174535|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2026-03-22 15:45:33|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-42.424151915076|76|8.7412453227527||0|0|0.85132|27|-0.22723|30|-0.22723401658078|30|5.21|-0.99231|1.05748|2.9678949249288|4.3725592069504|2721745768.8896|58230780030.416|12857.143258562|0.688|0.468|0.05209|410|21|0.18669166741979|0.059814952553095|4202.314453125|2021-08-15|-0.66208|2026-02-15|410.52381|1986-01-12
2026-03-22 15:45:35|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-415.76578713395|26|23.355263395237||0|0|0.26735|329.4|0.07963|20|-0.065806451612903|20|5.11|-0.00679|0.01755|0.011775707249303|0.038469696419891|984.12558509306|36471.716053207|147.07326521461|0.596|0.383|0.04499|436|18|0.0011383762200532|0.049404312333629|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2026-03-22 15:45:36|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|-112.20410100734|2|6.7813667989956||0|0|0.07478|87.6|-0.16297|4|-0.16297153678461|4|5.21|0.00372|0.03043|0.024087482234602|0.049628594146994|9641.015839992|176609.89449625|294.65186620562|0.59|0.38|0.05293|432|20|0.00231268|0.069794253333333|346.89999389648|2007-04-15|-0.4878|2008-07-06|0.6581|2009-04-12
2026-03-22 15:45:38|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|4011.2062337022|5|289.67438521036|-0.1393|1|1|-0.13934|4015|0.19875|50|0.19874804381847|50|45.18|0.02325|0.11166|0.12607329207088|0.24543953440577|181.59878673615|247.52303376309|344.63519313305|0.727|0.455|0.23283|11|7|0.0038425149700599|0.076252135728543|5070|2025-08-10|-0.34539|2020-03-22|0.24462|2020-04-12
2026-03-22 15:45:38|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|-1539.5864830961|21|72.195494365382|0.2703|-1|1|0.27027|1296|0.04573|78|0.045731254275258|78|39.09|0.02479|0.0704|0.049154558168181|0.11408662749286|119.11065638872|190.2761616866|455.05619927979|0.636|0.409|0.20615|22|12|0.0025186477272727|0.064452102272727|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2026-03-22 15:45:39|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|-407.04629036092|2|12.288887108276||0|0|0.03096|360|0.22973|43|0.22972979468026|43|5.1|0.00058|0.01869|0.010282198582042|0.030191245308689|1422.7221074885|22478.336369096|2448.9796236126|0.684|0.434|0.03009|440|21|0.0017943677649154|0.02971552983081|406|2026-02-22|-0.26011|2020-03-15|0.20609|2020-11-15
2026-03-22 15:45:41|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|254.67069024972|45|11.374022269318|0.4538|1|1|0.45382|255|-0.10453|6|-0.013353250551187|47|17.59|0.02652|0.06117|0.04234372928045|0.090089495501199|664.22190580784|2478.1013869086|3591.5493440164|0.66|0.434|0.0821|106|24|0.0023809009952855|0.039941686746988|286.5|2026-03-01|-0.25309|2008-10-12|0.18985|1998-10-18
2026-03-22 15:45:42|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|426.70147877611|44|24.558696772329|0.2285|1|1|0.22845|468.9|0.21839|75|0.21839087515625|75|36.39|-0.0289|0.00672|0.00025297482202378|0.020956478488163|92.457233983309|113.24506154157|134.78010983697|0.565|0.348|0.15822|23|11|0.00087613636363636|0.049584011363636|508|2026-03-01|-0.18956|2012-01-15|0.14118|2018-04-15
2026-03-22 15:45:43|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|193.07612948451|31|2.2412911890821|0.2979|1|2|0.19952|199.6|-0.03469|53|-0.034690843829408|53|40|-0.04361|0.017|-0.11135883459506|-0.022407980669531|47.743023200766|87.625417221149|77.065639422207|0.556|0.333|0.27021|9|4|0.0012824358974359|0.089103487179487|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2026-03-22 15:45:44|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|-282.47577449542|24|14.593269235374||0|0|-0.02657|270.5|-0.05045|15|-0.05045045045045|15|34.26|-0.0287|0.03479|0.00089968210703867|-0.013825424258984|70.895232254995|70.945211556977|130.29864742158|0.474|0.316|0.23629|38|15|0.0016774339622641|0.07289161509434|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2026-03-22 15:45:44|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|-360.74450009806|2|14.331500032686|0.0483|-1|1|0.04829|305.5|-0.00106|41|-0.0010555020990147|41|5.28|0.00971|0.02653|0.023328889116189|0.045176833518544|20351.322514691|111844.4273033|2083.9017952236|0.653|0.418|0.02958|426|14|0.0018272165406847|0.034972147621165|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2026-03-22 15:45:46|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|-241.65867740059|57|18.10834491232||0|0|0.32997|212.8|0.10623|46|-0.26443466866372|26|29.6|-0.20865|-0.11256|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|51.776156460282|0.5|0.3|0.39722|10|3|0.00081880681818182|0.11112247159091|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2026-03-22 15:45:47|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-738.05000027995|1|50.365000083986||1|0|0|554.5|-0.17166|5|-0.17166257265281|5|8.17|0.01311|0.03802|0.035776870140418|0.057039474637069|5177.9495970221|9239.5895383537|462.81613496304|0.619|0.401|0.05999|252|28|0.0019057191448008|0.054883901846453|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2026-03-22 15:45:48|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-173.95200922819|2|7.6340020588107|0.0258|-1|1|0.02581|147.2|-0.07291|15|-0.085620954924939|50|35.5|0.00736|0.03815|0.041434480517539|0.065122068110488|119.3957973873|130.09035827584|148.80711653152|0.5|0.389|0.12528|18|9|0.001042703125|0.041263578125|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2026-03-22 15:45:49|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
2026-03-22 15:45:49|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|7.9109705947092|5|1.9487089436576|0.2936|1|1|0.29364|12.82|0.63323|80|-0.23238636726929|53|11.86|-0.005|0.06519|0.063722030617664|0.11175463032926|1749.0951627261|7377.0906640235|58.035308312673|0.536|0.355|0.13977|166|20|0.0027404868154158|0.095653762677485|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2026-03-22 15:45:51|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
2026-03-22 15:45:53|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
2026-03-22 15:45:53|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
2026-03-22 15:45:54|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|-5447.9807539496|2|235.74358464986|0.0494|-1|1|0.04944|4595.5|-0.08023|65|0.097749827233017|28|5.19|-0.00227|0.01688|0.0099483711003506|0.03481178262332|775.45451911832|15304.37218006|4737.4365960124|0.601|0.362|0.03576|434|22|0.0021927918331114|0.038293661784288|5712.7587890625|2019-09-08|-0.20375|2008-10-12|0.16316|2002-08-04
2026-03-22 15:45:55|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-574.96767920371|91|32.455891033398|0.476|-1|1|0.47601|467.4|-0.11274|28|-0.11274117902898|28|50.31|0.1876|0.23744|0.26637761097281|0.3776300768867|2181.4624454909|2908.9299929302|568.1983731564|0.615|0.462|0.19743|26|13|0.0028312732474964|0.064199721030043|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2026-03-22 15:45:57|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|1188.2258846785|49|66.943610023123||0|0|0.13939|1267|-0.0809|63|-0.080895693394922|63|31.07|-0.0421|-0.00921|-0.029558970517546|0.02817727813707|25.673234302298|153.34426290831|633.72182584663|0.627|0.322|0.10963|59|18|0.0014799681020734|0.053121818181818|1404|2026-03-01|-0.19663|2008-10-12|0.23495|1992-04-12
2026-03-22 15:45:58|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|-499.39146302979|1|30.09715739502||0|0|0|391.8|-0.21967|17|-0.21967210255965|17|5.07|-0.00526|0.02496|0.0087987548376|0.041266559214528|297.56948398463|44679.48443112|165.12137129493|0.579|0.374|0.06004|444|18|0.0022924323124723|0.071077035064359|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2026-03-22 15:45:59|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-733.97102317328|51|52.990341057762||0|0|0.31599|539|-0.23782|17|-0.237819705587|17|36.31|0.01215|0.08891|0.093619459350684|0.12809723607618|304.31253721798|410.9944213318|222.66285937608|0.548|0.452|0.17349|42|14|0.0014261714285714|0.06013793015873|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.26999|2024-12-08
2026-03-22 15:46:00|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-823.27203478276|2|32.257344927586||0|0|0.04878|702|0.31083|40|0.31083481349911|40|31.56|0.03938|0.07918|0.083592948280825|0.24831539488722|164.98355691473|214.37559374482|259.88450047744|0.563|0.25|0.11514|16|7|0.0022907707509881|0.038192233201581|865|2026-01-18|-0.14821|2025-04-06|0.08807|2022-12-04
2026-03-22 15:46:01|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-499.66050191897|20|19.510279016674||0|0|0.00451|441|-0.00673|17|-0.0067264573991032|17|19.22|0.04|0.07349|0.082381783933706|0.09525650576027|1323.7261428861|1451.6911460706|635.7123092239|0.717|0.6|0.07079|60|11|0.0023717150170648|0.040829957337884|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2026-03-22 15:46:02|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
2026-03-22 15:46:03|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|-576.86937726807|76|66.27312473877||0|0|0.62568|345.5|0.03329|42|0.03328858502375|42|28|-0.03223|0.02751|0.014448912870224|0.04681358162539|80.515093650558|175.84201200139|193.34079792965|0.64|0.42|0.19038|50|22|0.0018944542372881|0.070132955932203|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2026-03-22 15:46:04|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
2026-03-22 15:46:04|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|101.12577040784|80|5.5249135392407|0.3911|1|1|0.39111|107.95|-0.18842|13|-0.18841572018975|13|15.1|0.00175|0.04598|0.04070698391212|0.094734477475617|639.49321955588|3954.5562725533|968.1614407308|0.581|0.387|0.08953|124|16|0.0020498872373142|0.061720661199385|402.5950012207|2000-02-06|-0.23101|2020-03-15|0.1985|2000-07-09
2026-03-22 15:46:06|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|413.74799395486|19|35.766831964951||0|0|0.0045|446.4|-0.02585|33|-0.10827496275762|26|37.44|0.05413|0.24765|0.21552418886017|0.2758687525652|95.67237818805|98.211136055074|144.9350629534|0.556|0.444|0.35402|9|4|0.0037262535211268|0.10934490140845|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2026-03-22 15:46:07|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-3406.4721323171|3|198.82404410569|0.1164|-1|1|0.11636|2658|-0.16358|7|0.07390562819784|91|5.19|-0.00091|0.03615|0.017872064476902|0.057176291665109|2779.7423837431|428004.92618614|12766.570792317|0.61|0.383|0.05843|431|21|0.0034456568364611|0.055571782841823|3580|2026-03-01|-0.31369|2020-03-15|0.36077|1999-02-07
2026-03-22 15:46:08|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-692.00963635682|66|45.336545452275|0.5437|-1|1|0.54372|537.5|-0.11506|14|-0.11506007718455|14|7.13|-0.01228|0.02343|0.006961098590648|0.040894181462438|136.42684443135|3882.3694436883|268.73657055254|0.596|0.361|0.0598|285|24|0.0014535462345091|0.058727988560534|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2026-03-22 15:46:09|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-2801.1911945376|20|150.73039817922||0|0|0.18708|2303|0.00207|27|-0.09544603867748|8|5.08|0.00277|0.02191|0.018237198270939|0.045398225317885|2715.3911626863|64308.238469824|1401.9601510329|0.607|0.386|0.04433|440|29|0.0019414906832298|0.049198087843833|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2026-03-22 15:46:10|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
2026-03-22 15:46:11|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|-1324.4973577253|3|137.49911924177||0|0|0.0469|884|-0.29762|5|-0.29761653654244|5|41.07|-0.01679|0.08332|0.077080762793019|0.10803926517959|118.95061312618|124.78427812869|67.480916030535|0.357|0.286|0.29988|14|3|0.0015684922010399|0.093951213171577|5595|2021-03-14|-0.26441|2025-06-08|0.29771|2022-11-13
2026-03-22 15:46:13|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|-440.17786869538|71|23.559289565126|0.3581|-1|1|0.35806|350.5|0.08573|65|0.085734364019677|65|47.41|0.26792|0.31342|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|137.65611763471|0.529|0.353|0.1283|34|9|0.001160903686088|0.053148133174792|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2026-03-22 15:46:14|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|-376.355052384|3|12.618350794666||0|0|0.03061|332.5|0.10112|33|0.10112359550562|33|22.68|-0.00139|0.03685|0.042001449080613|0.092412375119234|263.13633745163|789.33902492588|4318.1819251465|0.535|0.394|0.10455|71|17|0.0028420347394541|0.037898573200993|397|2025-11-30|-0.16466|2001-09-23|0.29204|1996-05-05
2026-03-22 15:46:15|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-324.85974507395|63|30.803249375235||0|0|0.68805|227.1|-0.115|11|-0.11500118939167|11|34.04|-0.00499|0.04771|-0.0020955866996457|0.042372866385111|83.339264129292|116.36693277675|48.47385402423|0.458|0.25|0.15987|24|10|-1.3845278725824E-5|0.056748407281001|1928.0699462891|2017-03-05|-0.23026|2020-03-15|0.18462|2020-04-12
2026-03-22 15:46:16|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|373.44274031591|7|32.235576643255|0.0503|1|2|-0.03084|427.35|-0.17555|26|-0.21337946670365|9|42.42|0.15096|0.26532|-0.033871858989112|0.08055163751702|18.484833541471|172.01348971946|8564.1287716484|0.553|0.316|0.28235|38|15|0.0046533807169345|0.090518238566131|1019.3540039062|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2026-03-22 15:46:17|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|-1611.6520522836|74|77.450688163535|0.3827|-1|1|0.3827|1381.4|0.08818|46|0.088179571685785|46|39.1|0.05657|0.15797|0.21507926053917|0.30148060560032|495.70165166877|1006.8284560777|562.0016302942|0.525|0.425|0.23431|40|12|0.0023130421502749|0.07556844227245|2844|2024-07-07|-0.2075|2007-10-21|0.24588|1999-05-16
2026-03-22 15:46:19|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|-2390.062162342|70|140.40183603795||0|0|0.13505|1927.1|-0.15015|50|-0.15015083000884|50|40.47|0.55307|0.9763|0.98640825988417|1.4651997703002|-1899.6451142272|170180.52337525|263986.29112802|0.632|0.447|0.30178|38|12|0.0081523086496577|0.10326593030492|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2026-03-22 15:46:20|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|-1048.2045102012|9|76.786906690152||0|0|-0.11685|863.1|-0.32211|12|-0.32210527386582|12|33|0.30267|0.54646|0.39561991931473|0.50779164003023|334.75104478167|401.01471654328|2930.7298921095|0.5|0.417|0.31446|12|3|0.012434034653465|0.11366551980198|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2026-03-22 15:46:21|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1293.5839126368|7|88.274312720479|-0.1195|1|1|-0.11949|1365.4|-0.18519|2|-0.31526723954395|23|55.76|0.14429|0.23302|0.1431779964652|0.32536964328119|161.63413541288|276.22489968571|740.81712468147|0.471|0.294|0.22366|17|6|0.0037203773584906|0.084826215932914|1621.4000244141|2024-06-09|-0.22919|2023-01-29|0.2576|2008-07-27
2026-03-22 15:46:21|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-590.85976804864|58|56.005137251062|0.0381|-1|1|0.03808|551.9|-0.29372|11|-0.29371574168367|11|32.7|0.37826|0.7909|-0.14334298006739|-0.10269933414717|50.079099670195|76.86586496|690.30649841219|0.4|0.2|0.34076|10|5|0.008983515625|0.10630703125|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2026-03-22 15:46:22|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|-1076.0432062671|9|76.179180744727||0|0|-0.24265|1009.9|-0.11098|40|-0.11097742109897|40|39.07|0.27826|0.5201|0.057187139788327|0.088434026111667|116.95359046168|129.81141069059|3659.0580088981|0.429|0.357|0.32237|14|2|0.010061405405405|0.11109430630631|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2026-03-22 15:46:23|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|305.97341492422|49|22.563306930768|0.5705|1|1|0.57054|311.25|-0.04902|22|0.62721792120485|116|36.18|0.03091|0.06154|-0.05076042532327|0.0086981212936786|54.693509527551|83.96867816098|131.05263157895|0.636|0.364|0.2749|11|8|0.002117869955157|0.079042623318386|369.29998779297|2026-01-11|-0.23525|2020-03-22|0.25342|2021-02-28
2026-03-22 15:46:24|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|-77.854485234705|9|5.928161846627||0|0|0.02693|59.98|-0.3308|18|-0.33080014133969|18|40.81|-0.06059|0.05619|-0.073930855609375|-0.041507171210574|39.909080508393|65.74321525558|106.60404286455|0.563|0.375|0.24245|16|5|0.0016963237518911|0.088392148260212|132.78007507324|2024-09-29|-0.19401|2016-02-14|0.64152|2015-05-10
2026-03-22 15:46:24|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2570.8984884659|12|177.62162201471||0|0|-0.01509|2904.7|0.87462|88|0.87462136658796|88|49.41|0.26235|0.41528|0.49465921853907|0.94473696291685|1476.3336168561|17139.008890687|18419.149441063|0.741|0.444|0.28231|27|13|0.0056702676579926|0.099008795539033|3485|2024-09-15|-0.23651|2008-10-12|0.42697|2003-07-06
2026-03-22 15:46:25|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-804.92642063381|11|45.150471510097|0.1533|-1|1|0.15332|677.3|-0.2244|25|-0.22440372961841|25|46.63|0.58657|0.68445|1.0727582993937|1.8517427836212|810.8635594312|1401.5040180759|1456.5591135333|0.625|0.375|0.23409|16|8|0.0046212433862434|0.078595833333333|1303.9000244141|2024-10-13|-0.16776|2021-08-01|0.23701|2020-04-12
2026-03-22 15:46:26|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|5190.0035544306|27|265.86981116875|-0.0512|1|1|-0.05125|5257.5|0.54761|94|0.54761342319782|94|39.08|-0.01214|0.0358|0.22436689075415|0.36774392929893|200.10540290465|251.94576312532|345.03691550451|0.308|0.231|0.17269|13|4|0.0028888764044944|0.058830561797753|6439.8999023438|2024-09-15|-0.11762|2024-06-02|0.19494|2020-04-12
2026-03-22 15:46:27|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|-895.65889397685|64|41.261297992282|0.362|-1|1|0.36201|759.15|0.80265|79|0.80265219797811|79|45.5|0.34342|0.48616|0.38028806443742|0.69753114736464|1410.3794985148|3609.8819579593|16503.261742452|0.618|0.353|0.26358|34|16|0.0051127391304348|0.090302652173913|1775.9499511719|2024-06-30|-0.58155|2001-03-18|0.46939|2009-05-24
2026-03-22 15:46:29|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|-521.65451173422|9|30.126505945912|0.1891|-1|1|0.18907|420.55|-0.10088|29|-0.10087950855075|29|38.71|0.02604|0.10951|0.094032537966562|0.23288049950453|94.100817711864|737.09503837251|1750.8325552802|0.643|0.429|0.2227|42|16|0.0028563463892289|0.076601866585067|706.95001220703|2024-07-07|-0.26519|2023-01-29|0.35746|2008-11-02
2026-03-22 15:46:30|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|6820.698180297|4|341.45984218783||0|0|-0.05843|7364.5|-0.11537|10|-0.015078486899418|25|51.74|0.29151|0.46703|0.56241674923444|1.0814918241814|1042.9661938582|10814.852911397|61065.503679593|0.774|0.452|0.2602|31|19|0.0057703111387679|0.085945668948351|8099.5|2025-10-26|-0.29928|2001-03-11|0.46545|1999-03-21
2026-03-22 15:46:31|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|-507.95015389143|3|32.641719998317||0|0|0.04298|420.85|-0.01763|62|-0.017633424834143|62|40.85|0.11214|0.22868|0.29634865951308|0.45452718877453|1923.1342756674|6358.9122498757|2158.2051595052|0.525|0.4|0.27222|40|14|0.0038443215158924|0.09546141198044|584.90002441406|2024-09-29|-0.28846|2013-06-16|0.34944|2001-12-09
2026-03-22 15:46:32|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|-211.56013101464|2|12.796710948564||0|0|0.01031|168.89|0.36668|37|0.36667598459151|37|45.42|0.23042|0.32492|0.35190443999322|0.5873493786553|3048.8818732422|5384.8244053947|5196.6153658353|0.528|0.333|0.28931|36|13|0.0043739425427873|0.095223410757946|215.41999816895|2026-02-15|-0.34108|2020-03-22|0.53846|1994-11-13
2026-03-22 15:46:34|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-2605.3023595073|8|127.51745316911||0|0|0.09591|2195.3999|-0.12211|11|-0.12210545166539|11|35.41|-0.00862|0.05835|0.057482026854777|0.19293059788793|82.097374994731|747.02877681712|18024.629288481|0.652|0.413|0.19822|46|22|0.0041418520782396|0.063721931540342|3590|2022-01-16|-0.53519|1995-11-19|0.85856|1995-11-12
2026-03-22 15:46:35|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1393.8371803089|6|97.676609313349|0.0466|1|2|0.02211|1631.8|0.17455|65|0.17455002842449|65|46.95|0.52471|0.65817|0.56367693376985|0.6957938446852|1733.451893369|1680.4764930803|39038.280283296|0.429|0.333|0.27013|21|4|0.0075212916246216|0.091288345105954|2454|2024-07-07|-0.35514|2008-10-26|0.32063|2009-05-24
2026-03-22 15:46:36|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1074.5548053265|2|58.059935108823|-0.0194|-1|1|-0.01939|901.5|0.06946|20|0.069459529111105|20|25.11|-0.15207|-0.0436|-0.10741577136455|-0.016697849171925|36.731538453966|90.44288668211|301.10221054703|0.444|0.278|0.23599|18|6|0.0039172185430464|0.076701964679912|1039.1999511719|2026-02-22|-0.327|2020-03-22|0.22995|2020-06-07
2026-03-22 15:46:36|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|1050.3901272342|2|80.125569812857||0|0|-0.00393|1291.4|0.02339|70|1.6527125915604|85|41.34|0.68201|0.90476|1.2741406494022|2.1438956410181|35925.055061821|50660.191261794|75964.705187722|0.579|0.342|0.27182|38|14|0.006533727735369|0.094278396946565|1592|2024-09-15|-0.27596|2008-10-12|0.40437|1998-05-24
2026-03-22 15:46:38|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4211.1678182869|20|188.1221176735||0|0|0.05989|3770.8|-0.07943|29|-0.079433588831806|29|32.14|-0.02186|0.0466|-0.028185350505985|0.11007585669964|52.82404226472|137.17814017199|611.24978109859|0.643|0.357|0.20768|14|8|0.0049138592750533|0.065464797441365|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2026-03-22 15:46:39|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|-1414.1324512563|2|64.69415448777||0|0|-0.00551|1203.9|0.0138|23|0.013801904172841|23|41.82|0.13403|0.23897|0.35560833334934|0.38258873275519|3746.4956160362|2890.4711105058|36371.602574805|0.5|0.441|0.22644|34|8|0.00579297962052|0.087445397048489|1418.3000488281|2026-02-08|-0.24727|2020-03-22|0.47179|2000-02-06
2026-03-22 15:46:40|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|8684.8989380995|29|480.98105804183|-0.0037|1|1|-0.00369|9051|1.7708|139|1.7707970391912|139|42.9|0.22124|0.28352|0.40108802953878|0.74303231878678|766.02275106023|1739.5207828983|3166.3459180485|0.619|0.381|0.18571|21|11|0.0046050914962325|0.061183552206674|12774|2024-09-29|-0.24713|2008-11-09|0.24373|2008-12-14
2026-03-22 15:46:41|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-1030.0860767489|9|57.828690215137||0|0|0.10487|830.55|0.21033|51|0.21032932351335|51|42.5|0.37558|0.4966|0.58680656931447|0.99397250800906|2798.5879757071|17143.091796602|61069.85140124|0.553|0.368|0.25898|38|14|0.0057181392483056|0.089211694393099|1102.5|2025-10-26|-0.35514|2008-10-12|0.38462|2009-05-24
2026-03-22 15:46:42|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|-2034.1663066418|3|93.872106282956|0.0849|-1|1|0.08486|1710.3|0.01499|55|0.014989395999584|55|38.63|0.15443|0.22002|0.31182530849626|0.46959673953905|791.38096247633|1678.5620816837|2703.1769186881|0.542|0.417|0.24368|24|11|0.0051138105489774|0.077647136706136|2195|2025-10-26|-0.4417|2008-10-12|0.34936|2010-05-16
2026-03-22 15:46:43|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|-11623.75240811|16|667.08413603658|0.1493|-1|1|0.14927|9512|0.94251|169|0.94250843463812|169|45.06|0.07158|0.14582|0.15713678410094|0.3269604962829|563.67546188826|2140.0560914411|5023.5012904092|0.694|0.417|0.23107|36|19|0.0034737080024435|0.075506182040318|14763|2025-08-24|-0.22781|2020-03-22|0.25977|2009-03-29
2026-03-22 15:46:45|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-2646.0178221095|1|162.67260736985||1|0|0|2105.1001|-0.22172|6|-0.22171692559371|6|27.77|-3.12265|3.20227|5.5923757205322|7.9870951790506|24417.692717416|148981.25937612|35439.395242048|0.511|0.362|0.2729|47|13|0.13612775478927|0.085684804597701|3375|2024-08-04|-0.4841|1999-05-02|173.28787|2006-01-29
2026-03-22 15:46:46|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|148.010936967|5|12.3955458006|-0.0753|1|1|-0.07534|158.44|-0.14915|13|-0.14886695283755|23|21.68|-0.18834|-0.11463|-0.19074559124694|-0.207171173685|6.2008297671653|12.133434025206|33.77891622744|0.684|0.474|0.24373|19|11|-0.00061384615384615|0.087017644230769|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2026-03-22 15:46:46|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|267.86163170457|47|17.414875693054|0.1261|1|1|0.12606|279.95|-0.29632|13|-0.080348526684933|15|31.26|-0.04327|0.02903|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1530.6178140722|0.596|0.362|0.30477|47|24|0.003789603960396|0.09485794719472|325.5|2026-03-01|-0.27542|2004-05-16|0.46364|1997-03-09
2026-03-22 15:46:47|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|145.95336087135|43|10.454638194127|0.2486|1|2|0.23413|150.49|0.29184|17|0.29183991494237|17|31.15|-0.05337|0.0347|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|203.77793988161|0.617|0.404|0.31286|47|19|0.0027400066401062|0.099463930942895|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2026-03-22 15:46:48|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-831.17556787057|77|53.375193359201||0|0|0.51391|663.3|-0.09856|14|-0.098563138676714|14|37.1|0.11323|0.20976|0.22411411725373|0.3097608387958|515.82367366366|922.7501853154|935.01545667528|0.381|0.31|0.26687|42|11|0.0029661383108935|0.088147741738066|2204.2351074219|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2026-03-22 15:46:50|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-485.18082405218|8|26.476941350727||0|0|0.09981|416.7|-0.12743|42|-0.12742696720738|42|41.03|0.02898|0.17271|0.20179573868881|0.46212743369917|81.302333642792|876.51257409716|50204.821757333|0.59|0.359|0.23899|39|15|0.0056754200373367|0.084775805849409|727.4580078125|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2026-03-22 15:46:51|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|384.43300895554|45|25.569841427219|0.3199|1|2|0.17093|426.1|1.30621|90|1.3062123419739|90|54.44|0.39188|0.55687|0.7086817863437|1.1405665180035|16998.584788539|17554.272401423|26302.469435143|0.556|0.333|0.31557|27|8|0.0059336591809775|0.094873824306473|473.45001220703|2026-03-08|-0.26531|1997-07-13|0.5|1997-07-27
2026-03-22 15:46:53|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1557.6172298777|45|124.54185562345|0.3551|1|1|0.35511|1711.5|0.68154|118|0.68153629394259|118|54.66|0.57718|0.6994|0.84662515018798|1.2828014973954|160788.96208443|47170.279081069|8635.2170855327|0.69|0.414|0.27494|29|15|0.0044020196439534|0.08981949048496|1935.5|2026-03-08|-0.2663|2008-10-26|0.34692|2009-09-20
2026-03-22 15:46:54|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|238.86564647238|21|20.112271849295||0|0|-0.01296|262.05|-0.16912|15|-0.16912326968018|15|39.39|0.10549|0.20654|0.29614752109648|0.51354949206966|858.97865044632|6297.9966663276|2125.304050401|0.512|0.366|0.26497|41|15|0.0037313333333333|0.09027555351682|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2026-03-22 15:46:55|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|-376.18780241797|2|24.92093312207||0|0|0.09865|287.8|0.06429|45|0.064285861055034|45|42.95|0.01527|0.10929|0.071406078688989|0.19163682593379|139.30509175977|1117.0242026351|1692.9411046645|0.658|0.447|0.25051|38|17|0.0033442131047152|0.083686233925291|391.64999389648|2026-02-08|-0.29094|2018-10-07|0.34579|1999-05-16
2026-03-22 15:46:57|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2087.0561915452|4|89.035393112707||0|0|0.01767|1846.1|2.62706|268|2.6270609352449|268|56.95|1.15636|1.35116|0.1179599942276|0.27308418736479|116.49939459457|213.59530868649|9286.2175730331|0.636|0.364|0.23258|22|9|0.0045977149681529|0.076072452229299|2174.5|2025-11-23|-0.21099|2009-10-11|0.21717|2008-11-02
2026-03-22 15:46:58|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|336.84139974756|19|20.382494729737||0|0|-0.07345|380.95|0.13531|60|0.1353114411035|60|49|0.07458|0.15287|0.043545120482098|0.13088922909878|110.87549566992|199.65277871013|786.92421691341|0.565|0.348|0.22399|23|8|0.0028828122270742|0.075364890829694|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2026-03-22 15:46:59|WEEKLY|04218|18052|/equities/bosch|NIFTY200|-36808.280466665|9|2087.760155555|0.1382|-1|1|0.13824|30390|0.13934|36|0.13933849548259|36|41.62|0.15532|0.2467|0.31908607450665|0.51566508206168|1252.9346190447|3098.3165899317|4785.8267716535|0.564|0.385|0.17781|39|13|0.0031845677498467|0.062392409564684|41945|2025-09-14|-0.1666|2020-03-01|0.2988|1998-03-22
2026-03-22 15:46:59|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|5368.1950010074|49|250.85718697221|0.03|1|1|0.03005|5618.5|-0.07074|23|-0.070735434982324|23|39.43|0.15529|0.24783|0.35149165241009|0.60610912439361|3718.7540687934|10857.656380693|24428.260869565|0.625|0.4|0.17675|40|16|0.0041598769230769|0.064372276923077|6469.8999023438|2024-10-06|-0.2139|2000-03-05|0.25992|2013-06-02
2026-03-22 15:47:00|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|-985.69813238804|11|38.416651063325||0|0|0.00492|890.5|0.55033|43|0.55032650967577|43|44.7|0.17037|0.22557|0.26830023917068|0.54722009818952|642.50644455689|2726.5754968233|11779.100618255|0.667|0.4|0.23167|30|16|0.0044860325684678|0.075899459659511|1324.3000488281|2024-08-11|-0.14703|2016-01-03|0.30477|2003-07-06
2026-03-22 15:47:02|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|133.33463649845|45|9.8431556103212|0.3001|1|2|0.26615|136.44|-0.04237|36|0.70612649145808|74|40.28|0.12196|0.20117|0.032541711634446|0.15604290249597|57.050659892508|238.32282160621|1393.6670375184|0.655|0.345|0.26403|29|13|0.0039923514851485|0.092650701320132|164.2200012207|2010-11-14|-0.24793|2004-05-16|0.33559|2017-10-29
2026-03-22 15:47:03|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|-203.4979850305|15|5.6888959363973|-0.0183|-1|1|-0.01826|187.34|-0.16845|40|-0.16845428967355|40|36.79|-0.07123|0.031|0.072225056500618|0.12588112052931|179.02616260994|235.54460789382|550.99998922909|0.579|0.368|0.21127|38|16|0.0026941855524079|0.068416593484419|284.39999389648|2024-09-01|-0.49599|1999-05-16|1.00909|1999-05-23
2026-03-22 15:47:05|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|-1837.7201862126|1|113.62338319717||1|0|0|1440.5|-0.01605|52|-0.016053959980013|52|45.63|0.25741|0.36358|0.3483370088571|0.56790500887248|2735.3867976243|8553.0341725792|15505.920408127|0.629|0.4|0.27603|35|14|0.0050280964308078|0.09405328115216|1831.5|2026-01-11|-0.26308|2020-04-05|0.47241|1999-12-19
2026-03-22 15:47:06|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1459.9639026392|61|59.437959408364||0|0|0.10982|1256.4|0.40291|84|0.40291242139005|84|41.42|0.05051|0.14753|0.19290999865965|0.31544860594405|688.50469814885|2167.1308870862|6078.3745514109|0.605|0.447|0.21353|38|20|0.0036022215422277|0.069990318237454|1702.0500488281|2024-10-13|-0.21117|2000-03-05|0.32255|1999-09-26
2026-03-22 15:47:07|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-307.42321855805|2|22.960925036257||0|0|-0.04255|241.35|0.27858|43|0.27857850627915|43|44.78|0.00538|0.14834|0.17145829854856|0.33377055143441|548.95920255162|2728.7084459904|13483.240851786|0.625|0.438|0.23139|32|9|0.0048772384937239|0.084651715481171|324.10000610352|2026-02-08|-0.25993|2008-10-26|0.63272|2009-05-24
2026-03-22 15:47:09|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|385.75784949996|12|25.014051183932|0.1327|1|2|0.09406|468.15|0.73414|61|0.73413622354967|61|41.63|-0.00269|0.05551|0.034275048408871|0.11863304812278|101.91287989453|180.60645995203|133.81448784596|0.526|0.368|0.1762|19|7|0.0011914837905237|0.0610436159601|543.54998779297|2024-09-01|-0.13822|2020-03-22|0.1908|2023-09-10
2026-03-22 15:47:10|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1461.6445917749|7|127.83154279867||0|0|0.29541|1089.3|-0.21836|9|-0.21836291980532|9|43|0.11644|0.21615|0.28803357945696|0.49819151961238|1173.4842892384|3180.4508530105|4609.8183982872|0.615|0.423|0.26445|26|11|0.0051264857651246|0.092396601423488|2005.3599853516|2025-01-05|-0.22894|2020-03-15|0.33854|2007-01-21
2026-03-22 15:47:11|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2253.4264336944|74|108.92549010517||0|0|0.38482|1896.1|0.93067|131|0.93066945403537|131|48.78|0.07968|0.12726|0.18994967619716|0.36053220215264|358.85282760652|648.54668211768|902.90475027901|0.563|0.344|0.19699|32|17|0.002015611995104|0.062063212974296|3890|2024-10-06|-0.14112|1999-01-31|0.23967|1999-07-11
2026-03-22 15:47:12|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|-532.82366526641|74|27.224557123308||0|0|0.29696|447.3|-0.07608|24|-0.10192913692202|26|45.93|0.08909|0.16553|0.081595816808726|0.23026877032587|159.86264213276|570.56130205662|998.43697965703|0.667|0.4|0.21568|30|14|0.0028154858718125|0.078886705720193|944|2024-06-09|-0.41465|1998-11-29|0.23733|1999-05-09
2026-03-22 15:47:13|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|-2460.4428637972|1|154.71429200141||0|0|0|1911|-0.1707|15|0.081375973429238|26|32.49|0.01518|0.09995|0.12515968275402|0.26613678798111|353.51222733057|1930.6935015094|44338.747688419|0.653|0.408|0.27823|49|18|0.0054521293969849|0.089100263819095|2718.8999023438|2025-08-03|-0.24965|2006-06-11|0.34699|2007-09-30
2026-03-22 15:47:15|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|221.42567436069|6|15.632105285872|-0.0911|1|1|-0.0911|243.15|0.31746|68|0.24907941505349|25|39.15|-0.04338|0.01046|0.080333664052539|0.15728182556594|137.88873075235|160.42866406891|179.5127348651|0.538|0.308|0.20285|13|6|0.0020210311284047|0.072213949416342|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.18794|2024-05-19
2026-03-22 15:47:15|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|4134.1386279013|5|273.92553387896|-0.0251|1|1|-0.02505|4615.2998|-0.20443|4|0.14852520238847|28|49.33|0.27886|0.36012|0.3583658858102|0.6407203734849|465.71124888728|811.38922002126|9940.3398112256|0.515|0.303|0.23314|33|14|0.0040143443627451|0.077665870098039|4987|2026-03-01|-0.18905|1998-10-18|0.23738|1999-11-07
2026-03-22 15:47:16|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-522.84561366187|2|25.906871220622||0|0|0.05028|430.7|-0.14571|35|-0.14570967155186|35|40.8|0.05169|0.10358|-0.012035091013545|0.06244440812859|18.384151051814|90.393533030239|6858.2802200284|0.65|0.375|0.21315|40|21|0.00359276178812|0.07070737905695|672|2024-09-22|-0.21923|2000-03-12|0.33606|2000-01-09
2026-03-22 15:47:17|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2242.7543084613|22|126.8012986419||0|0|0.12266|1841|0.06518|23|0.065177995027393|23|30.1|-0.15572|0.1962|-0.00068784402452737|0.41415069986714|-2302.6147034925|1800.2371488244|2582.0475753186|0.694|0.408|0.29433|49|24|0.0082167112299465|0.094885394385027|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2026-03-22 15:47:18|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1700.642232915|64|96.047410971662||0|0|0.43316|1390.3|0.16692|81|0.16692363827158|81|41.28|0.20282|0.28232|0.38211465425562|0.64937801727237|495.00529758458|1179.7258659836|7810.674766398|0.556|0.389|0.25885|18|7|0.0067741066997519|0.082811786600496|3169|2024-08-04|-0.19373|2020-03-22|0.39119|2014-05-25
2026-03-22 15:47:20|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|-71.411044452705|38|6.0186810010399||0|0|0.17485|51.06|0.51111|97|0.511111109041|97|40|0.80151|1.13003|2.2542718411163|2.2542718411163|3200.6670803935|3200.6670803935|57.146057353409|0.409|0.409|0.44071|22|4|0.0038538604143948|0.12739318429662|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2026-03-22 15:47:21|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|-6743.3391418999|33|334.02338657401|-0.0314|-1|1|-0.03136|6100|-0.17045|5|0.042740336774286|46|44.85|0.28514|0.35848|0.35819871363727|0.82373303440999|1293.9675273609|6290.9484836741|67777.777777778|0.769|0.385|0.23583|26|17|0.0067730884808013|0.075965559265442|7071.5|2025-07-13|-0.25191|2016-12-25|0.27527|2003-09-07
2026-03-22 15:47:22|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|-13098.893721574|20|1003.841304825||0|0|0.30352|10342|-0.13451|9|-0.1345146665138|9|30.29|0.35674|0.46333|0.66237895442175|0.90169865158781|930.83020169157|1445.5515254871|1944.2408103323|0.643|0.5|0.26576|14|6|0.0083769074492099|0.085630361173815|19148.900390625|2024-12-22|-0.22588|2023-01-29|0.26343|2017-12-24
2026-03-22 15:47:22|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|-676.55670839011|14|42.96057353238|0.2177|-1|1|0.21766|540.75|-0.12124|29|-0.12124027411341|29|40.13|0.0202|0.10085|0.12385735989355|0.1045311556867|295.04104255664|185.61973298327|94.273016564831|0.583|0.458|0.27705|24|12|0.0022374897540984|0.097867551229508|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2026-03-22 15:47:23|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1583.0311018666|15|83.177033955531|0.0898|-1|1|0.08979|1308.2|-0.04083|36|-0.016139684627195|36|37.14|-0.01764|0.04923|0.052677209675137|0.18916593550027|108.28813110428|176.65925047738|291.99262741894|0.5|0.286|0.21482|14|5|0.0030445880149813|0.072073745318352|2122.75|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2026-03-22 15:47:24|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|1140.7605245229|42|58.549629232536|-0.0167|1|1|-0.01666|1298.9|-0.17104|8|-0.17103883601084|8|37.12|0.03131|0.10043|0.054821358782927|0.19276303127242|90.148886393624|492.54619087515|6657.6115283239|0.605|0.349|0.22108|43|22|0.0039887049480757|0.071361154551008|1421.4899902344|2024-08-25|-0.47059|2001-10-21|1.06369|2001-10-14
2026-03-22 15:47:25|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|-8197.5021062415|2|447.25070208051|-0.0249|-1|1|-0.02492|6909|0.775|121|0.77499571816004|121|42.68|0.54997|0.66902|0.90054450302565|1.6621417374812|4482.0150273616|35504.411415185|109666.66334647|0.632|0.368|0.28025|38|17|0.0062944054220579|0.095878595194085|8230|2026-03-01|-0.2506|2008-10-12|0.4292|2000-01-09
2026-03-22 15:47:27|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-504.02204288168|74|29.957349661732|0.3761|-1|1|0.37607|402.75|0.2347|24|0.23469781000764|24|43.23|0.02674|0.13835|0.13408916111449|0.30312566863303|103.37198070716|430.54887852353|1075.1468495549|0.636|0.409|0.24631|22|11|0.00352203125|0.08741400390625|860|2024-09-08|-0.17777|2010-12-12|0.30243|2009-05-31
2026-03-22 15:47:27|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2871.7266095974|9|181.25296605414|0.0325|-1|1|0.03254|2280.3|0.05606|35|0.056057101373353|35|40.25|0.06399|0.13531|0.18258647719766|0.24870423728131|256.33842743538|268.91154280296|364.11976827595|0.667|0.5|0.23773|12|6|0.0036296130346232|0.07605967413442|3079.8999023438|2025-09-14|-0.21088|2020-03-15|0.15812|2020-05-03
2026-03-22 15:47:28|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3756.6550999645|2|251.21836665484||0|0|0.01961|3059.3999|-0.08173|53|0.082117074033782|26|27.2|-0.00428|0.08481|0.036254923547392|0.18705602248339|32.407384177595|985.13369225975|2353.3845402644|0.667|0.367|0.30585|60|28|0.0042313472137171|0.10080138395591|4420|2024-09-29|-0.26457|2008-01-27|0.4157|2000-01-16
2026-03-22 15:47:30|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|-354.37744939778|74|17.917483132595||0|0|0.32729|302.65|1.82601|115|1.8260050409596|115|44.29|0.13996|0.24595|0.20790081563298|0.51102288103914|504.77487537004|2729.7092164907|7328.0868162265|0.514|0.286|0.24875|35|12|0.0040066605052372|0.082855483672212|620.34997558594|2024-06-30|-0.25702|2000-03-12|0.3135|1999-01-10
2026-03-22 15:47:31|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|254.26955527737|38|15.291698079805||0|0|0.24048|267.1|-0.19722|19|0.26042406091447|55|45.6|0.16332|0.23218|0.10951043056692|0.25197670951807|154.52582547652|473.03504301268|4040.8472119274|0.486|0.314|0.27142|35|16|0.0040040722596448|0.088605388854868|302|2026-03-01|-0.29787|2000-03-12|0.36538|2000-01-30
2026-03-22 15:47:32|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|-981.92910158644|18|53.265646290573|0.1074|-1|1|0.10744|822.05|-0.17022|35|-0.076950610127664|25|60.38|0.25469|0.33117|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|817.96018685867|0.688|0.375|0.25314|16|10|0.0033563580874873|0.079582268565615|1104.3000488281|2025-10-19|-0.22328|2008-10-12|0.25955|2008-03-30
2026-03-22 15:47:33|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|-174.16231433864|71|9.0424368921763|0.2436|-1|1|0.24363|142.87|0.82591|90|0.82590628286005|90|48.03|0.04033|0.10118|0.15104518238474|0.20863515165154|524.05035938239|449.48922525308|1006.8357952223|0.667|0.433|0.24221|30|17|0.0028378093977498|0.080873381866314|246.30000305176|2024-08-04|-0.27484|2004-05-16|0.30942|2000-06-04
2026-03-22 15:47:34|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|-1951.058684945|15|121.94692922585|0.0307|-1|1|0.03068|1627.1|-0.05783|23|-0.057826468800338|23|44|-0.02408|0.032|0.20880143345289|0.083421331231346|197.88492660966|124.85326044498|89.423205293741|0.667|0.5|0.22619|6|3|0.00073086330935252|0.077787230215827|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2026-03-22 15:47:35|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|1803.0796549487|41|126.31110107397|0.3055|1|1|0.30553|2180.1001|-0.13746|21|2.3217375337819|94|62.81|0.59957|0.72023|1.1931580148286|1.7391733716686|48922.109687228|38803.406032883|8737.8758757176|0.571|0.381|0.28784|21|8|0.0050268947755703|0.089248241353937|2297.8999023438|2026-03-15|-0.32588|2009-02-01|0.41643|2003-12-07
2026-03-22 15:47:36|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|-109.73740528092|2|6.5324686304235|-0.0146|-1|1|-0.01456|90.56|0.0413|48|0.041297256942553|48|50.85|0.1954|0.27651|0.33456991206344|0.55474571991651|901.65727659553|898.86048608708|410.14491789633|0.8|0.45|0.32787|20|14|0.0034371512770138|0.10090868369352|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2026-03-22 15:47:37|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1218.5250955611|2|60.391686313342||0|0|0.01002|1017.6|0.16296|26|0.16296146090726|26|80.63|0.76703|0.97007|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|16492.70604543|0.438|0.25|0.22127|16|4|0.0050295197521301|0.07753254066615|1541.8499755859|2024-09-15|-0.33916|2013-07-07|0.21322|2021-05-16
2026-03-22 15:47:38|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|-1059.7544879125|14|73.0764878328|0.1617|-1|1|0.16175|832.05|-0.12276|43|-0.12275742325591|43|33.83|0.11173|0.30412|0.27805258812882|0.56723840768139|155.03857657771|3306.4208668867|7135.9348085895|0.717|0.435|0.29262|46|22|0.0057965391969407|0.10157381134481|1390|2025-06-08|-0.65024|2001-05-13|0.60222|2005-05-22
2026-03-22 15:47:39|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|-1969.9402831534|71|141.54077813223||0|0|0.40296|1549.5|1.02268|83|1.0226795247525|83|42.94|0.12193|0.19989|0.22626780610412|0.35173456528137|781.00286854135|899.82348344086|640.42158278327|0.778|0.5|0.24574|18|9|0.0033980071174377|0.078704472123369|3402.6999511719|2024-07-21|-0.18412|2026-01-25|0.34482|2021-09-26
2026-03-22 15:47:41|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|-2945.4773040715|2|130.83561586023|-0.0186|-1|1|-0.01857|2616.3|-0.16776|14|0.46277477762724|126|34.08|0.03399|0.09783|-0.037191168411385|0.0061134488252793|21.240871211232|76.028162834234|2395.4404134654|0.479|0.292|0.22891|48|20|0.003248906536347|0.072764392180819|2979|2026-02-15|-0.22698|2000-05-07|0.44863|1999-07-11
2026-03-22 15:47:42|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|-444.44546632381|74|31.229762238846||0|0|0.32624|354.6|0.13419|42|0.13418947426797|42|45.21|0.09745|0.21322|0.1348883214031|0.288500741354|202.78689805781|514.71414190947|2532.8571864537|0.735|0.412|0.2636|34|20|0.0038864844720497|0.08342697515528|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2026-03-22 15:47:43|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|-323.32492308991|70|19.883306679385||0|0|0.23291|254.75|-0.06926|12|-0.069256464669468|12|69.93|0.2022|0.32123|0.013783569591086|0.081879569166753|104.15326957252|124.07743152332|661.68831168831|0.429|0.214|0.25631|14|5|0.0030470992366412|0.085289551526717|469.70001220703|2024-09-08|-0.22402|2024-04-28|0.30715|2024-09-01
2026-03-22 15:47:44|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1465.0707962517|74|69.565961711605||0|0|0.24411|1281.2|0.28917|73|0.28917156206917|73|45.27|0.31527|0.45469|0.33666984514205|0.59169969442913|846.65100247733|4037.4350647907|82658.063908794|0.538|0.385|0.24618|26|8|0.006786712|0.082819304|2106|2024-09-29|-0.26177|2008-10-12|0.47434|2009-05-10
2026-03-22 15:47:45|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|-1595.3230479995|6|85.757686735507||0|0|0.08349|1333.7|-0.08742|13|-0.087420059292827|13|45.37|0.12997|0.182|0.19986983519119|0.35847482290023|969.36534318147|2099.9093172701|1098.1473731451|0.733|0.467|0.20711|30|16|0.0035652342606149|0.086489802342606|2005.4631347656|2025-01-19|-0.40624|2001-04-15|0.62543|2001-04-22
2026-03-22 15:47:47|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|-2915.8235726838|9|167.84117461857||0|0|0.01803|2385.8999|0.06711|36|0.067109876718763|36|32.42|0.09719|0.14682|0.11185262824546|0.33175146345611|178.619994717|207.7971303348|272.84577380495|0.667|0.25|0.1691|12|6|0.0034850881612091|0.065310125944584|2967.25|2025-10-19|-0.15418|2018-09-23|0.19137|2019-07-21
2026-03-22 15:47:47|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-936.55247836021|9|42.367488717727|0.1481|-1|1|0.14807|780.45|-0.0061|40|-0.006099230169889|40|46.97|0.20981|0.27215|0.31131206550802|0.50835763182574|2034.255152714|4817.6069048182|34657.834597754|0.647|0.441|0.16225|34|16|0.0045909906542056|0.065157140186916|1020.5|2025-10-26|-0.19149|2000-04-09|0.44843|1999-12-05
2026-03-22 15:47:48|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-735.89417105467|3|34.664725719396||0|0|0.06716|623.65|-0.13126|19|0.0014947875466575|21|43.3|-0.05093|-0.00199|0.0307020544156|0.07119374547157|112.95620256101|130.0230247957|180.97794932329|0.5|0.4|0.16395|10|3|0.0020345747126437|0.057841724137931|820.75|2025-07-06|-0.17559|2020-03-22|0.12027|2018-01-14
2026-03-22 15:47:49|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|-6368.0973025416|9|353.94910084718||0|0|0.02015|5275.5|0.23904|36|0.2390399378639|36|38.48|0.07965|0.15032|0.24327264898709|0.29904736510879|3278.7168905218|4170.1864277683|19862.575700593|0.595|0.5|0.22162|42|17|0.0043873460591133|0.074821742610838|6388.5|2025-12-07|-0.15916|1998-06-07|0.27595|2001-03-04
2026-03-22 15:47:50|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|842.88614625847|39|61.299330714871|0.2537|1|1|0.25367|874.25|-0.11158|32|0.31754695710933|62|35.47|0.07483|0.15254|0.11801736899381|0.25436528116741|256.06526782495|1003.8959566316|1366.4426481011|0.667|0.4|0.25078|45|23|0.0032392778457772|0.085578243574051|1029.8000488281|2026-02-01|-0.32132|2008-10-26|0.39723|2008-11-02
2026-03-22 15:47:52|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|-4647.1945912305|7|254.36483119143|0.0701|-1|1|0.07009|3782.3999|-0.04847|40|-0.048468090063652|40|41|0.72987|0.78506|1.0488826083234|1.4905395854793|619.21707942471|694.1927483359|667.7730335202|0.7|0.5|0.24602|10|7|0.0059965625|0.075190841346154|5674.75|2024-07-14|-0.16583|2020-08-30|0.36247|2020-08-16
2026-03-22 15:47:52|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|473.82880755508|39|57.248608102956|0.8346|1|2|0.77234|489.45|1.2627|67|1.2626977806212|67|53.8|0.28005|0.38874|0.19414424274376|0.21147070309402|329.65709428339|207.50129615868|133.36512594197|0.667|0.4|0.31382|15|7|0.0029526153846154|0.098585550295858|760.04998779297|2026-02-01|-0.27894|2012-12-02|0.74346|2021-02-28
2026-03-22 15:47:53|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|-444.10802062761|9|33.627671508031|0.1893|-1|1|0.18935|336.3|-0.19723|14|0.71507263512262|65|33.9|0.00068|0.08087|-0.02326048395147|0.039677721315553|19.679859596287|89.502259471502|772.03851513001|0.563|0.354|0.25542|48|22|0.0030547889908257|0.086776458715596|508.45001220703|2026-01-11|-0.34338|2018-10-07|0.32279|2018-10-14
2026-03-22 15:47:54|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2435.5934901921|15|102.58117153537||0|0|0.0787|2082.7|-0.11477|19|-0.11477458555032|19|42.68|0.01147|0.06343|0.026340432334967|0.12736443293637|93.405374002838|377.36099093757|3147.0231815774|0.711|0.395|0.18162|38|20|0.0028556234718826|0.059014217603912|3022.962890625|2024-09-29|-0.17434|2000-03-05|0.24997|2000-02-27
2026-03-22 15:47:55|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|-673.95357092015|1|48.726187254959||1|0|0|514.75|0.02077|14|0.020767797822925|14|50.4|0.08047|0.15896|0.25461696433434|0.35786110603588|437.9844544641|549.0397066755|709.02205346945|0.45|0.35|0.23283|20|6|0.0032762797619048|0.079273551587302|807.70001220703|2024-05-26|-0.24616|2008-10-12|0.33175|2008-11-02
2026-03-22 15:47:57|WEEKLY|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|2541.9048652157|36|99.823511138408|0.0628|1|2|0.02738|2724.3|0.23054|61|0.23054333588059|61|44.3|0.06339|0.12525|0.18274344981487|0.31358465714234|549.8935505022|1481.045951336|10052.767566346|0.545|0.394|0.2131|33|14|0.0098916032064128|0.071967194388777|3021.1000976562|2021-11-21|-0.8965|1999-08-15|9.6378|1999-08-22
2026-03-22 15:47:58|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|-1424.0003079216|21|51.80011077856|0.0743|-1|1|0.07426|1245.4|0.02144|27|0.021436191082726|27|45.81|0.1308|0.25103|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|15946.223220724|0.563|0.375|0.25961|32|13|0.0052008479138627|0.08247298115747|1500|2025-07-27|-0.27895|2008-10-12|0.45954|1999-12-19
2026-03-22 15:47:59|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1773.3006612941|42|83.581458576433|-0.1141|1|1|-0.11415|1777.2|0.5114|76|0.51139588572857|76|44.56|-0.00802|0.04042|0.047086826888813|0.25522259100982|103.67555656927|184.64852191784|261.27608339868|0.667|0.333|0.19014|9|6|0.0027413122171946|0.061759683257919|2301.8999023438|2024-09-29|-0.10974|2020-03-15|0.13559|2020-05-03
2026-03-22 15:47:59|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|-685.63984967199|2|37.029953959674||0|0|0.05422|552.1|0.12046|41|0.12045930734926|41|30.81|-0.04577|0.00147|-0.0013745572038964|0.036867802092053|93.107260972058|115.35609335766|179.2532388266|0.5|0.313|0.18502|16|7|0.0020862955465587|0.066074210526316|796.79998779297|2024-10-06|-0.20554|2020-03-22|0.22404|2020-05-03
2026-03-22 15:48:00|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|760.61200686612|96|39.334932104043|0.798|1|1|0.79797|896.2|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|203.08181214532|0.556|0.444|0.24816|9|4|0.0033840771349862|0.077957713498623|922.45001220703|2024-09-22|-0.25013|2020-03-22|0.20955|2019-12-29
2026-03-22 15:48:01|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-79.694762158229|4|5.4499209482914|0.1433|-1|1|0.1433|62.95|0.16353|80|1.1118843778493|65|33.63|0.05566|0.14057|0.13931961333099|0.13947235492505|195.15529603232|132.1540733303|89.41761278201|0.5|0.313|0.21762|16|7|0.0011661922365989|0.074661977818854|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2026-03-22 15:48:02|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2428.014371486|15|124.02638030123|0.1065|-1|1|0.10649|1994.4|-0.08072|27|-0.080721548584093|27|33.6|0.03225|0.12166|-0.039636421222526|0.060910911783588|48.045673539831|116.55309628821|300.91659325534|0.6|0.3|0.25049|10|5|0.0046734285714286|0.081865828571428|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2026-03-22 15:48:02|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|801.07273842621|291|59.863700386404||0|0|11.77108|878.65|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|897.03935864168|0.6|0.4|0.3207|15|6|0.0043000804828974|0.099534044265593|1000|2026-03-01|-0.26739|2013-08-04|0.44432|2021-02-07
2026-03-22 15:48:03|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|-727.16142479292|58|38.488429879281||0|0|0.13327|615.55|4.62312|195|4.6231195173922|195|41.53|0.15649|0.22364|0.2614373297001|0.5306932646101|558.65888353433|3324.4772327846|1256.2244648836|0.658|0.395|0.25414|38|18|0.0027903547400612|0.080934819571865|894.90002441406|2025-01-05|-0.24674|2006-05-21|0.26237|1999-08-29
2026-03-22 15:48:04|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|-182.00350635186|1|11.226167258075||1|0|0|144.6|0.00921|46|0.0092127815149694|46|33.87|0.01976|0.10209|0.10114188510001|0.2126371762666|122.79151612569|349.18593883958|765.48444031584|0.5|0.304|0.2187|46|14|0.0026062772785623|0.076687105263158|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2026-03-22 15:48:07|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|-118.37418423512|4|7.2880619711943||0|0|0.08556|94.69|-0.25135|19|0.0092127815149694|46|33.13|0.36744|0.45563|-0.16205821827969|0|69.41707395|100|381.81453771944|0.25|0|0.18315|8|2|0.0069346268656716|0.073938805970149|229|2024-07-21|-0.1324|2022-12-25|0.41314|2024-01-21
2026-03-22 15:48:07|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|-636.45440065774|79|35.126462816904|0.4153|-1|1|0.41532|522.85|0.34474|66|0.34473684210526|66|32.13|0.08157|0.17469|0.061725550239602|0.061725550239602|112.67996131838|112.67996131838|335.52587399235|0.375|0.375|0.24461|8|4|0.0051459402985075|0.071501850746269|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2026-03-22 15:48:08|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-187.79770437086|9|10.649235298915||0|0|0.10425|156.63|-0.22663|29|-0.22662540517449|29|57.6|0.21884|0.30915|0.39608893147591|0.59894840834753|727.40064313844|992.63446786915|1311.8091322226|0.65|0.45|0.21122|20|12|0.0033598620689655|0.076647948275862|301.01998901367|2021-09-19|-0.39646|2012-04-15|0.24037|2004-01-04
2026-03-22 15:48:08|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|394.31982708675|19|26.359392181302||0|0|0.05384|434.55|-0.19487|15|-0.16278506578455|5|39.53|-0.02745|0.04734|0.1097730441998|0.2812014319629|129.22046183075|231.76038262677|226.7414566304|0.471|0.294|0.24974|17|8|0.0024648260869565|0.081050855072464|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2026-03-22 15:48:09|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|781.07537894567|16|56.681082543889|-0.0592|1|1|-0.05919|818.6|0.39844|84|0.034924413430314|33|46.87|0.21699|0.31554|0.44809745329606|0.62532950140884|4456.8747560475|3770.4854955183|1974.9094343029|0.613|0.419|0.29234|31|15|0.0042373841961853|0.095799257493188|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2026-03-22 15:48:11|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|-1195.6780158914|56|77.368401105297||0|0|0.30055|978.2|0.87207|74|0.87206825660385|74|59.56|0.20311|0.29351|0.28045402225157|0.45230580481048|420.78319297796|611.63246134399|3352.2960999885|0.563|0.375|0.26999|16|6|0.0048521428571429|0.087419821428571|1825.7800292969|2025-01-12|-0.20503|2008-10-12|0.38491|2007-09-16
2026-03-22 15:48:12|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|-1529.3088552038|6|92.119614332246||0|0|0.08268|1255.9|0.01872|43|0.051091018330423|34|39.8|0.54057|0.71816|1.0318466911038|1.751901280247|89445.200258134|126007.90052541|144356.32385409|0.659|0.39|0.20035|41|18|0.0058757666463042|0.06993901038485|2006.4499511719|2024-12-15|-0.38234|2003-04-13|0.33454|2001-04-22
2026-03-22 15:48:13|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5214.3402824493|15|319.54677709249||0|0|0.14636|4149.1001|0.00849|38|0.0084926016609248|38|52.6|0.14944|0.20632|0.22474297764209|0.36784500035583|388.51014774888|422.93848161895|413.21583493069|0.8|0.5|0.24565|10|6|0.0040192962962963|0.077252907407407|6232.5|2025-08-24|-0.17679|2016-01-24|0.23247|2020-06-07
2026-03-22 15:48:13|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1272.1458428783|11|97.534719040562|-0.0191|1|1|-0.01911|1544.9|-0.20173|7|0.42472536873656|47|56.1|0.46774|0.57076|0.86569921983604|1.320801097673|10692.409801756|14876.011120662|8239.466796875|0.517|0.345|0.25414|29|11|0.0042918448381185|0.088217324373854|1755.9000244141|2025-01-12|-0.19796|2008-11-23|0.39456|2003-08-31
2026-03-22 15:48:14|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-346.84623841932|71|14.440409754682|0.3195|-1|1|0.31952|299.95|0.01503|18|0.01503226163261|18|48.97|0.08005|0.14761|0.24064597378002|0.44385689663006|1468.9782395026|3507.7749159281|3351.3968558582|0.656|0.406|0.21038|32|15|0.003043341478314|0.063792376298106|499.96798706055|2024-09-29|-0.16648|2000-03-05|0.38256|2000-02-13
2026-03-22 15:48:17|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|1038.5706873899|35|72.770570705959|0.1863|1|1|0.18632|1186.5|0.74389|118|0.74388631512846|118|40.7|0.26252|0.38241|0.35982235639375|0.68703878424778|912.92223090795|3804.1431003152|43145.454545455|0.545|0.333|0.32111|33|15|0.007218605664488|0.10596692084241|1272.0999755859|2026-03-01|-0.28925|2020-04-05|0.51253|2007-11-04
2026-03-22 15:48:18|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|-547.33178030043|63|33.358365058282||0|0|0.06032|507.05|-0.21062|28|-0.18091865320507|19|48.94|0.26903|0.35145|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|448.3200659892|0.375|0.25|0.28784|16|5|0.003402899408284|0.092579692307692|804.90002441406|2024-09-29|-0.17986|2022-05-15|0.24066|2021-07-25
2026-03-22 15:48:18|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|1095.7181661913|176|62.179983662379||0|0|0.6267|1169.6|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|3167.9307518756|0.6|0.36|0.27844|25|8|0.0049395159817352|0.08681295890411|1284.6999511719|2026-03-01|-0.28422|2008-10-05|0.50049|2008-11-02
2026-03-22 15:48:19|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-563.53692702616|55|33.145640307549||0|0|0.25091|451.55|-0.13204|13|-0.13203745458176|13|43.67|0.19923|0.26389|0.32679938383125|0.53913913158937|1185.5454848898|1680.7963383534|1955.6084227326|0.778|0.5|0.23571|18|11|0.0047875357142857|0.080385476190476|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2026-03-22 15:48:20|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-422.68682231698|2|17.512271053901||0|0|0.00027|366.75|-0.16844|21|-0.16844228157979|21|43.05|0.33246|0.54407|0.54056968715998|0.96849604257891|1913.0578994235|26346.441537433|12780.404533366|0.658|0.421|0.26981|38|17|0.0054517348808797|0.089959413561393|460.38000488281|2025-04-27|-0.50427|1994-12-18|0.92385|1994-12-04
2026-03-22 15:48:22|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-325.26027177675|2|20.445089574998|-0.0124|-1|1|-0.0124|261.2|0.68606|135|0.68605773948001|135|38.05|0.02|0.09747|0.068891535067904|0.22023022487207|137.75546796338|308.65156103377|521.87815422307|0.6|0.35|0.24119|20|9|0.0036020603674541|0.077406036745407|329.45001220703|2026-01-11|-0.2864|2020-03-22|0.30265|2012-11-18
2026-03-22 15:48:23|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-4141.2202100854|10|300.63829523043|0.1756|-1|1|0.17564|3229.1001|-0.1623|5|-0.16229681401706|5|34.71|0.10297|0.14151|0.0081209438442366|0.096736774491789|78.486148401562|123.93413987534|371.58804345872|0.643|0.357|0.20215|14|8|0.003803494949495|0.071125636363636|6000|2024-09-01|-0.14495|2020-03-15|0.34445|2018-01-28
2026-03-22 15:48:23|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|-4261.6724025533|2|247.99077643703||0|0|0.00122|3434.8|-0.06424|41|-0.064243174711573|41|38.86|0.23809|0.2905|0.30545532657749|0.55850605958606|1940.1918088023|4537.381697019|7532.4564994831|0.738|0.429|0.21851|42|22|0.0038838946723821|0.073563723208818|4440|2026-03-01|-0.2318|2008-10-12|0.3152|2009-05-24
2026-03-22 15:48:24|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5274.6229320405|6|351.97432695622||0|0|0.15965|4298.7998|-0.01701|36|-0.017006149116065|36|41.58|0.24075|0.2754|0.38904173183579|0.62672376232407|577.31260874155|606.63565834491|614.1142578125|0.667|0.417|0.18793|12|7|0.0045741865079365|0.066915575396825|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2026-03-22 15:48:25|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1139.5483980268|7|70.001106883515|-0.0386|-1|1|-0.03856|987.2|-0.23587|10|-0.23586531149536|10|47.6|0.49665|0.61048|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|1037.7378752332|0.5|0.4|0.25429|10|6|0.0061101659751037|0.075906473029046|1141|2026-01-11|-0.17588|2021-10-24|0.27974|2020-08-02
2026-03-22 15:48:26|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|-573.7770987662|85|26.275700605985|0.2382|-1|1|0.23819|486.15|0.63775|59|0.63775191687439|59|40.47|0.07898|0.19318|0.21105807789092|0.37224506338665|1095.157300971|1900.0300550127|3369.022755475|0.553|0.342|0.25054|38|18|0.0038274660912454|0.086283766954377|826.75|2024-07-21|-0.29478|1998-06-14|0.29626|2007-11-04
2026-03-22 15:48:27|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|2050.937534935|5|93.638734636688|0.0465|1|1|0.04645|2322.5|1.52843|93|1.5284301088293|93|52.29|0.11835|0.62324|0.95955554027715|1.8278905228105|6272.224666678|64362.523637059|35512.232623041|0.548|0.323|0.28901|31|12|0.0097969353846154|0.0869916|2402.8999023438|2025-01-05|-0.26606|1996-08-18|9.6|2001-09-16
2026-03-22 15:48:29|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|-153768.49792817|9|7511.165976057|0.0723|-1|1|0.0723|127535|0.12548|40|0.12547745590945|40|36.41|0.15261|0.2304|0.2052872477096|0.34978366398141|1355.9938727133|4623.8641055863|5668.2222222222|0.636|0.432|0.20418|44|17|0.003865900621118|0.071294608695652|163600|2025-10-26|-0.20156|2000-04-30|0.40153|2007-11-04
2026-03-22 15:48:29|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-1237.7141415539|74|84.629340825697||0|0|0.35408|967.1|-0.0624|17|-0.062402168508092|17|31|-0.00261|0.0367|0.01375937380261|0.11472046817223|80.38045854124|167.59721261294|185.8735341679|0.786|0.5|0.20771|14|9|0.0021379684418146|0.066482426035503|1988|2024-09-29|-0.15573|2020-03-22|0.1422|2020-11-29
2026-03-22 15:48:30|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3716.2854369297|2|216.72848711459||0|0|-0.04606|3066.1001|-0.07954|38|-0.079543968237491|38|40.9|0.13436|0.2337|0.30834950093643|0.40977172803795|5899.203585255|7053.2190770015|10907.506336116|0.65|0.475|0.23122|40|19|0.0045438118509469|0.081626872327428|3839.8999023438|2026-01-11|-0.38796|1996-01-07|0.68158|1995-12-24
2026-03-22 15:48:32|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-405.49894620402|1|28.982981050755||1|0|0|308.35|0.02618|20|0.026178154524803|20|40.15|-0.03545|0.04586|-0.030657506086452|0.060988694543704|36.126423796991|130.61331986598|662.97574119833|0.615|0.385|0.26575|26|12|0.0034810153256705|0.089820852490421|412.20001220703|2025-12-28|-0.40396|2015-05-24|0.24105|2017-06-04
2026-03-22 15:48:33|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-327.25703224717|3|23.024609521562|0.0133|-1|1|0.01332|259.25|0.36567|99|0.36567268601939|99|37.14|0.10534|0.19186|0.13181962875919|0.28238391924439|205.16371621139|327.10255057063|720.63936343595|0.682|0.364|0.29897|22|14|0.0048491819291819|0.097635042735043|321.60000610352|2026-01-11|-0.3114|2013-03-24|0.40787|2011-02-20
2026-03-22 15:48:33|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|711.62636468659|50|29.727370041314|0.0484|1|1|0.04838|744.3|-0.19873|21|0.064205825793773|27|55.33|0.36508|0.46297|0.39483434453096|0.6749140564531|377.89005364425|1383.7734669113|27263.735626111|0.593|0.407|0.18582|27|9|0.0044574983797797|0.069625346727155|813.5|2026-03-01|-0.15556|1999-10-03|0.23419|2003-08-31
2026-03-22 15:48:34|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-15163.117928549|8|791.70597618287||0|0|0.13686|12601|0.16264|51|0.16264225771466|51|32.69|0.00861|0.06471|0.074239323649426|0.17033591158023|234.74019729046|628.82655294166|7269.1084836048|0.556|0.389|0.1964|36|16|0.004644214527027|0.067109248310811|17370|2026-01-11|-0.18815|2004-05-16|0.32784|2020-04-12
2026-03-22 15:48:35|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|1582.7637510453|48|95.67234709462|0.3388|1|2|0.29446|1639.3|0.36662|82|0.3666171874263|82|42.7|0.1135|0.25298|0.18655588929267|0.31690366245999|649.59093857314|1610.508940762|3642.8889973958|0.649|0.432|0.30703|37|17|0.0045859373079287|0.10018200368777|1892.5|2026-03-01|-0.47807|1998-06-21|0.92851|2002-03-17
2026-03-22 15:48:37|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
2026-03-22 15:48:38|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2620.2330462545|5|170.82768208483||0|0|0.11909|2091.1001|-0.15221|34|-0.15221426827567|34|51.1|0.42037|0.55971|0.62125207360551|0.95638239495078|6533.1002911892|17987.437276258|30393.896262692|0.633|0.433|0.32121|30|13|0.006243044892648|0.10321857514639|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2026-03-22 15:48:39|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|-3962.3495313825|4|247.08486429755|0.0112|-1|1|0.01121|3315.8999|1.40043|117|1.4004252228878|117|48.31|0.10075|0.19284|0.21427750534336|0.36465098318638|376.23997579109|643.37323703505|1885.1051832868|0.625|0.438|0.25159|16|9|0.0051317396907217|0.081706456185567|4149.5|2026-02-01|-0.22387|2020-03-22|0.2721|2014-01-12
2026-03-22 15:48:39|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|786.58678019721|4|70.978964720135||0|0|-0.02964|959.2|0.35882|47|0.35881550466023|47|42.51|0.28854|0.43932|0.51901499165398|0.83447196066724|1240.3492031954|7792.9759958875|5388.7643444946|0.676|0.459|0.3302|37|18|0.0050864086294416|0.10822918147208|1639|2024-09-15|-0.3306|2025-02-16|0.47269|1999-03-21
2026-03-22 15:48:40|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|328.47930098075|29|31.461351456779|0.8427|1|2|0.73706|368.5|1.08918|83|1.0891754052332|83|39.07|0.04653|0.17288|0.21196786639996|0.27741588440309|1087.9260489803|1637.1010115254|2076.0563380282|0.512|0.415|0.26909|41|12|0.0042273312883436|0.098993650306749|431.5|2026-02-01|-0.53449|2011-03-20|0.67333|1999-05-02
2026-03-22 15:48:42|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|5203.2626488532|93|492.44233782623|0.7274|1|1|0.72738|6124|-0.22517|15|4.1505294125313|173|46.79|0.42455|0.56663|0.86819822613408|1.3674469565235|2330.3576408306|4885.1536665856|9395.5200541994|0.632|0.421|0.26469|19|8|0.0062054128440367|0.088873425076453|6965|2026-02-15|-0.2335|2012-06-10|0.3992|2009-05-24
2026-03-22 15:48:43|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|1182.4771210703|39|49.653638863101|-0.0291|1|1|-0.02908|1193.6|-0.14403|3|-0.14402518782254|3|42.47|-0.01243|0.03708|0.091114321613303|0.13060720375551|171.45690091453|210.46436662476|971.69956377487|0.421|0.368|0.15374|19|7|0.003129550295858|0.048720177514793|1389|2024-09-29|-0.1096|2015-06-07|0.11487|2020-04-12
2026-03-22 15:48:44|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|783.26119202131|45|75.547216700819|0.1945|1|2|0.15257|838.9|-0.24675|15|1.4147886951324|87|56|0.32845|0.38124|0.30813487503552|0.77147769573667|248.39579088691|272.42936343|294.14445599851|0.714|0.286|0.26417|7|4|0.0039350688073394|0.081961123853211|1009|2026-02-08|-0.26544|2020-04-26|0.32947|2019-02-24
2026-03-22 15:48:44|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|70.325600347995|13|5.2938253867685|0.0098|1|2|-0.03426|79.78|-0.17466|68|1.2175102359764|100|40.39|0.05626|0.12121|0.061957752645145|0.11228154601307|111.61283746183|136.33080281411|103.69118306183|0.652|0.348|0.25166|23|13|0.001924261424017|0.082525908607864|134.33999633789|2010-01-24|-0.22327|2008-09-21|0.5065|2009-05-31
2026-03-22 15:48:45|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|334.07229651352|12|16.576928178294|0.0819|1|1|0.08194|380.95|0.03653|58|1.5311186345504|137|44.16|0.0012|0.05033|0.071646072098224|0.19880108917506|147.01196438078|350.61600405731|658.28584627317|0.68|0.4|0.17657|25|14|0.0023695605381166|0.060539058295964|448.45001220703|2024-10-06|-0.17134|2020-03-22|0.21734|2014-05-25
2026-03-22 15:48:47|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|-1713.3166859321|61|91.055553839347||0|0|0.177|1445.8|-0.1511|18|-0.15109629556619|18|46.5|-0.04096|0.02815|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|490.10171146716|0.625|0.375|0.23569|16|7|0.0033063805970149|0.085151828358209|2343.6499023438|2024-12-29|-0.18581|2020-04-26|0.25776|2021-09-26
2026-03-22 15:48:48|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|238.46101412278|8|15.545272433188||0|0|-0.01324|265.4|0.68614|88|0.68614289592318|88|51.26|0.16593|0.26258|0.3194751154509|0.44639436956106|2059.9795807585|1823.7908502913|497.65607497493|0.613|0.419|0.22869|31|11|0.002432619047619|0.077354561403509|345|2024-08-18|-0.30737|1995-09-24|0.42037|1999-07-18
2026-03-22 15:48:49|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|404.64626412315|41|33.872226739123|-0.0047|1|1|-0.00471|475.5|0.10433|34|-0.24708768573669|18|48.18|0.1654|0.22902|0.049588767867734|0.10285572623084|114.44527304517|131.55209653022|305.76812860674|0.647|0.294|0.21932|17|10|0.0023533527357392|0.069776111757858|767.90002441406|2024-09-01|-0.20393|2020-03-15|0.25526|2024-07-14
2026-03-22 15:48:49|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-36613.458954473|20|1946.0376863419||0|0|0.19464|32005|-0.1485|14|-0.1719312728451|27|54.06|1.2164|1.33261|2.3638863880053|4.0305198041384|2626.4689554153|5818.8105037204|11775.202883518|0.556|0.333|0.2609|18|9|0.0058759576612903|0.077319949596774|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2026-03-22 15:48:50|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|-343.22540812464|1|22.408469374881||1|0|0|257.65|-0.14468|4|-0.14467670597931|4|52.14|0.07421|0.16321|0.3707471784442|0.47301077206597|1729.8605174394|1491.4940590036|3515.0067746006|0.545|0.409|0.21524|22|6|0.0042081952920663|0.07712860505667|384.20001220703|2024-08-25|-0.26174|2008-10-12|0.34794|2005-01-09
2026-03-22 15:48:52|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|-5324.1279155827|9|281.75260754826||0|0|-0.03975|4773.5|-0.05227|35|-0.052273512020604|35|45.11|0.06771|0.11918|0.042498531785336|0.13063827458347|111.66153789521|330.55105181705|3100.0780182164|0.694|0.417|0.22558|36|20|0.0030711151960784|0.070610649509804|6451.1499023438|2024-09-08|-0.23276|2000-03-12|0.37502|1999-03-07
2026-03-22 15:48:53|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3432.9446270133|26|177.28155047577|0.1658|-1|1|0.16576|2909.5|0.03347|37|0.033470788881219|37|41.28|0.20728|0.2735|0.57541753963834|0.81412489521323|491.21136662079|671.52643525282|3953.1250819564|0.444|0.333|0.21613|18|8|0.0058834765625|0.0766626953125|4804.0498046875|2024-09-22|-0.16094|2011-12-18|0.19435|2020-04-12
2026-03-22 15:48:53|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|-1535.5459832689|62|62.615323687273||0|0|0.04339|1341.3|-0.11708|8|-0.087740717809835|20|41.26|0.06549|0.17815|0.13311363784853|0.25975659536011|192.38229219247|438.46149103098|55922.632252904|0.368|0.263|0.2042|38|7|0.0051808839779006|0.070871055862492|1701.9949951172|2024-10-06|-0.4019|2000-06-04|1.07787|2000-06-11
2026-03-22 15:48:55|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|1057.7419693848|17|83.698889914215|-0.0422|1|1|-0.04217|1124.2|-0.18814|21|-0.0042838424600201|24|48.03|0.13803|0.26407|0.23421228665456|0.34818613933582|994.14409987235|1321.8099802075|1180.0146854038|0.667|0.455|0.24164|33|16|0.003143816364772|0.086261061836352|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2026-03-22 15:48:56|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|7049.8243432047|4|555.71242733473|-0.0944|1|2|-0.16718|7171|-0.28094|5|0.036386062288005|30|39.78|0.26892|0.4723|0.60657304224213|1.1367314561915|312.59856258509|481.10604945133|1114.2879552516|0.556|0.333|0.19752|9|4|0.0079433795013851|0.07277404432133|8722|2026-03-01|-0.26297|2024-01-14|0.20585|2021-01-10
2026-03-22 15:48:57|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|342.28325363708|7|28.119546120951|0.0567|1|2|-0.01515|412.85|3.25635|113|3.2563518498389|113|43|0.15575|0.24287|0.35617410205645|0.48462228191776|465.70872040007|828.01202837977|924.42903608169|0.478|0.391|0.25024|23|5|0.0037766231155779|0.087808150753769|580|2024-07-14|-0.19201|2013-08-04|0.27979|2014-05-18
2026-03-22 15:48:58|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|263.81561790614|7|14.601056695122|0.0166|1|1|0.01657|297.6|1.78189|218|1.7818889926082|218|73.62|0.13266|0.14959|0.17978975526841|0.35512206421155|258.71612556837|368.82519365587|533.62023249201|0.769|0.462|0.17061|13|10|0.002407507788162|0.059469117341641|366.25|2024-09-29|-0.20183|2008-10-26|0.17584|2009-05-24
2026-03-22 15:48:59|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|-1610.4871304437|9|114.64571421691||0|0|0.10124|1248.2|-0.05305|34|-0.053047816755029|34|49.69|0.08645|0.21155|0.20750564383955|0.44842760060654|288.28339769979|668.62286828109|626.1348948862|0.625|0.375|0.29106|16|6|0.0041955292652553|0.10074576587796|2074.8000488281|2024-06-30|-0.37663|2020-03-22|0.32413|2014-03-09
2026-03-22 15:48:59|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-11691.770427051|107|517.92347568353|0.381|-1|1|0.381|9707|0.04318|34|0.043180235860448|34|48.77|0.10153|0.2013|0.28132955594113|0.40830737501074|1630.386986268|2269.4696579414|3235.6666666667|0.6|0.433|0.20098|30|15|0.0030090758444869|0.062945289993627|19180.353515625|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2026-03-22 15:49:00|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|107.8019582843|42|7.7481703609928|0.0123|1|1|0.01225|111.53|0.91598|61|0.91598137676309|61|38.9|0.12662|0.25138|0.29720625583385|0.43208047232464|839.47246380804|1342.3611870823|1491.042760627|0.613|0.452|0.2652|31|14|0.003963191659984|0.087856327185245|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2026-03-22 15:49:02|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|275.13994160224|45|19.029340519455|0.4623|1|2|0.39764|297.25|0.19181|58|0.1918109906053|58|30.27|-0.06402|0.0353|0.033499725601298|0.065179694101842|110.30121712669|126.04412881579|98.672199170124|0.4|0.333|0.23881|15|3|0.0021068674698795|0.088863152610442|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2026-03-22 15:49:02|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|-385.93702365208|63|23.046501627398|0.2805|-1|1|0.28051|330.5|3.21229|111|3.2122878794006|111|43.9|0.30115|0.37805|0.48865207506791|0.84537651598804|1218.7172681427|1598.7253656453|783.73254529422|0.6|0.35|0.24264|20|9|0.0036819468085106|0.084280095744681|654|2024-07-14|-0.22201|2008-10-12|0.22057|2024-05-05
2026-03-22 15:49:03|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|-1559.0091249475|9|67.224250081777||0|0|-0.02042|1414.4|0.0218|38|0.021801692486178|38|35.41|0.0225|0.11883|-0.0032950157010481|0.088692962312086|30.306442489116|206.94360325458|8389.0864366023|0.587|0.391|0.21675|46|19|0.0041664386072083|0.068898332315211|1611.8000488281|2026-01-11|-0.50745|1997-11-09|0.83145|1997-11-02
2026-03-22 15:49:05|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3940.953233624|33|167.56774454134||0|0|0.34876|3386.1001|-0.16132|17|-0.16131687236316|17|54.86|0.26174|0.3418|0.59649681258379|0.69272993987608|2143.530151713|2080.1549991822|763.35727493526|0.448|0.379|0.19944|29|7|0.0022833333333333|0.068517486136784|7600|2024-09-08|-0.4077|2019-05-05|0.36129|1999-12-19
2026-03-22 15:49:06|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|-1218.7387330491|2|52.729581752044||0|0|-0.01051|1058|0.27163|34|0.27163421515243|34|32.72|0.03177|0.1027|0.037501354593714|0.10105422841212|99.312005741329|313.41313335062|5974.0262828562|0.62|0.4|0.22234|50|21|0.0038784056200367|0.074852309102016|1234.6999511719|2026-03-01|-0.19888|2004-05-16|0.39348|2021-02-07
2026-03-22 15:49:08|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-843.96909077074|34|45.281363590247||0|0|0.14329|688.75|0.03309|26|0.033089179640297|26|28|-0.05262|-0.00904|-0.039171375849079|-0.0090381744324243|69.344467071018|92.241848798792|95.065562456867|0.8|0.5|0.1808|10|4|0.0006582428115016|0.059886677316294|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2026-03-22 15:49:08|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|1886.4786228645|48|87.856143837747|0.1544|1|2|0.11905|1896.9|-0.04846|26|-0.091428224956267|27|35.82|-0.05363|0.00565|-0.077999075859926|0.025527018270082|58.891102066419|103.80230536|272.24973439743|0.545|0.182|0.17795|11|4|0.0028697052154195|0.056886757369614|2132|2026-03-01|-0.16858|2020-03-22|0.13735|2020-04-12
2026-03-22 15:49:09|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-27210.609998217|19|1246.0366660724||0|0|0.11854|23535|-0.03943|41|-0.039426691534505|41|40.23|0.34604|0.57452|1.046578794163|1.5403773927022|24760.34661903|21802.352076123|36511.015101254|0.525|0.35|0.27942|40|16|0.005620835894284|0.096763773816841|32490|2025-07-27|-0.22394|1999-09-05|0.42237|1998-09-27
2026-03-22 15:49:10|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|908.49998765079|53|72.500801828984||0|0|0.38682|938.6|-0.17461|31|0.4539124235591|57|50.97|0.21136|0.34185|0.23696023347484|0.59395564188446|-92.690876476651|1244.5987328682|35688.210446541|0.586|0.31|0.32542|29|13|0.0069571503267974|0.10802049019608|1108|2026-03-01|-0.52439|1999-02-14|1|1999-02-21
2026-03-22 15:49:11|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|2870.5177771055|44|202.61652324001|-0.0451|1|1|-0.04507|3129.6001|-0.0196|40|0.31542221962284|58|40.87|0.17907|0.26227|0.1230399145052|0.3246011390921|67.372475364029|820.44928084442|10832.814689424|0.667|0.41|0.25618|39|21|0.0042583567501527|0.080207464874771|4231.33984375|2024-10-20|-0.25149|2008-10-12|0.32498|1999-03-14
2026-03-22 15:49:13|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|-3069.6278283136|9|186.89262571391|0.0955|-1|1|0.09552|2454.5|0.04329|54|0.043289319629446|54|45.14|0.30965|0.43105|0.49069591727756|1.0180915447537|1781.7284138162|10285.10554005|9818|0.583|0.306|0.27482|36|18|0.0047990630740968|0.097483545621556|3325|2025-07-13|-0.28894|2008-01-27|0.43902|1999-03-21
2026-03-22 15:49:14|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|128.42439383408|42|11.50425195028||0|0|0.15166|155.52|-0.04399|43|0.30758701282189|34|35.47|0.09249|0.1809|0.091737768013527|0.20288979931404|111.48942563832|283.0771976765|280.21622391434|0.489|0.289|0.31115|45|15|0.0030421014050092|0.10273395235186|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2026-03-22 15:49:15|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1820.0960073042|8|70.476467167428||0|0|-0.11396|1777.1|-0.12797|39|-0.1279654381009|39|62.15|0.44092|0.61164|0.5009205873561|0.97023830316058|394.40174704221|7173.0635608201|109697.52903427|0.577|0.346|0.23664|26|12|0.0055327541589649|0.074306845348121|1960.3499755859|2024-10-06|-0.25225|2000-04-30|0.40909|1999-03-28
2026-03-22 15:49:17|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|476.91735040571|4|50.482684742526|-0.0845|1|1|-0.08446|592.95|0.00444|20|0.0044423020968778|20|41.4|0.00262|0.07648|0.071145063506334|0.1301721376743|138.84644619859|254.3984859577|186.23385939467|0.52|0.44|0.26025|25|10|0.0021874951830443|0.088472813102119|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2026-03-22 15:49:17|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-523.63256702558|60|37.246044409163||0|0|0.44452|414.75|-0.04637|26|-0.046367473739191|26|49.4|-0.05469|-0.00176|0.027896111486418|0.18387067378177|94.456659502268|173.8632230237|259.17015757277|0.7|0.4|0.19714|10|5|0.0024917721518987|0.067433688969259|960.59997558594|2024-12-08|-0.14679|2020-03-22|0.1956|2020-09-20
2026-03-22 15:49:19|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-770.73788635563|19|39.562632854222||0|0|0.23951|633.3|-0.16189|8|-0.1618860502599|8|35.2|0.00168|0.09921|-0.0054019615366631|0.074969510946743|29.54595197|169.04180391169|552.03973243916|0.609|0.348|0.22691|46|22|0.0025376481368357|0.078252944410507|1349|2024-03-10|-0.38185|1995-10-22|0.63712|1995-10-08
2026-03-22 15:49:20|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-1792.0967857353|7|117.1155952451|0.0875|-1|1|0.08752|1416.8|-0.07279|37|-0.072793518566373|37|36|0.02899|0.15012|0.18205653730094|0.29710160293881|1297.2621304925|2542.5781357586|425.0442822134|0.614|0.409|0.26101|44|16|0.0029068490566038|0.089662528301887|2175|2024-10-06|-0.35758|2017-10-08|0.46938|1999-10-17
2026-03-22 15:49:21|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|-2881.4330709082|6|154.96104805011||0|0|0.11203|2390.6001|-0.17971|8|-0.17970751030717|8|37.33|0.01855|0.07284|0.11343433446065|0.23590652348782|245.26887923758|456.8665290726|2057.8463762904|0.633|0.367|0.16322|30|15|0.0033770044444444|0.058888826666667|4520.1928710938|2024-09-01|-0.20184|2008-10-12|0.13091|2010-01-17
2026-03-22 15:49:22|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1193.5505939149|1|56.060863305257||0|0|0|1050.2|-0.03879|44|0.3658611647564|56|43.03|0.10877|0.16773|0.16849755074527|0.37558191223358|660.34401359861|2145.0155169345|2530.6022919804|0.737|0.395|0.23357|38|23|0.0031207584097859|0.077043339449541|1253.4200439453|2024-03-17|-0.1852|2020-03-22|0.28377|1999-08-22
2026-03-22 15:49:23|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-5165.5393548958|30|331.39641907986||0|0|0.19035|4237.7002|-0.13301|15|-0.13301063096974|15|39.85|0.30811|0.46329|0.7038496542621|0.99992914131226|13825.7758837|41825.936178545|24566.377943841|0.55|0.4|0.30915|40|15|0.0058524645717806|0.10189472581639|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2026-03-22 15:49:25|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|-390.59845365659|77|24.016150201609|0.4425|-1|1|0.44254|314.1|1.03322|77|1.0332151320367|77|35.48|0.00917|0.21701|0.30812710103723|0.42606493306427|1485.3565457388|2460.3867782017|804.88596718459|0.523|0.386|0.30914|44|17|0.0052956994502138|0.09217260232132|713.73474121094|2024-08-04|-0.66788|2003-05-11|2.13473|2003-05-18
2026-03-22 15:49:26|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|-407.17983106378|63|22.21712419467||0|0|-0.12923|402.4|0.61099|83|0.61098558327239|83|46.32|0.18438|0.24964|0.16721871083158|0.30840780516822|195.47118212935|477.59741609604|2769.4425415808|0.618|0.412|0.24424|34|18|0.003338857666463|0.080503769089799|494.85000610352|2024-09-29|-0.18514|2008-03-09|0.41877|2001-02-11
2026-03-22 15:49:27|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|178.47532328395|55|12.824932545822|0.2983|1|1|0.2983|196.77|-0.01364|29|0.28728870406018|83|33.68|0.08537|0.15198|0.18532162331027|0.26352510099803|1072.078069748|1273.5233308849|1176.1506853344|0.511|0.362|0.26836|47|19|0.0031993341478314|0.083757660354307|216.44999694824|2026-03-01|-0.28128|2008-10-26|0.3373|2009-05-24
2026-03-22 15:49:28|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|-1604.0122814778|6|90.993680781221|0.0975|-1|1|0.0975|1384.8|-0.04089|8|-0.040886210976685|8|42.29|0.12024|0.27116|0.22815910053799|0.34652807770136|675.55332433764|816.94590445714|517.29547466631|0.542|0.375|0.21638|24|9|0.003205|0.075607705882353|1854|2026-02-08|-0.51866|2015-03-22|0.46414|2006-12-24
2026-03-22 15:49:29|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-1174.451428514|2|72.517144872489|0.053|-1|1|0.05302|925.2|-0.02892|42|-0.02892354268172|42|37.81|0.07213|0.13353|0.13567937527686|0.30394702527412|273.18965226867|1933.0790882001|1729.3458172094|0.512|0.349|0.23744|43|20|0.0029663798401967|0.079804388444991|1214.5|2026-02-15|-0.19834|2004-05-16|0.27289|2009-05-24
2026-03-22 15:49:31|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|3791.4374295334|45|178.22401809994||0|0|0.13014|4106.6001|-0.1124|29|0.22388313958411|53|32.41|0.04735|0.14383|0.21484449808992|0.4052361722434|591.14931393663|4489.4073383926|43227.369449013|0.612|0.408|0.26498|49|20|0.0054504166666667|0.088933988970588|4378.3999023438|2026-02-15|-0.25234|1996-11-24|0.28745|2005-11-06
2026-03-22 15:49:32|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|3816.3665840128|35|194.00316813176|0.2079|1|2|0.18492|4270.2002|-0.22241|21|0.51781971945045|117|48.48|0.25413|0.35748|0.30110233229149|0.74959966847086|531.6821130636|3505.5065791305|20973.477737232|0.515|0.273|0.23741|33|15|0.0049318421052632|0.086167741738066|4482.8999023438|2026-03-15|-0.25467|2001-03-11|0.44063|1999-08-15
2026-03-22 15:49:33|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1289.9291514073|6|99.433115500012|0.0148|1|2|-0.00814|1450.7|0.03611|64|1.9132774834803|89|40.08|0.10881|0.18739|0.18841455627481|0.47657539837049|392.0507950068|1470.587707303|1727.0237513951|0.8|0.4|0.26483|25|15|0.0044355114200596|0.088423366434955|2037|2024-10-27|-0.23302|2008-10-12|0.3891|2007-10-07
2026-03-22 15:49:34|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4372.8056045607|72|266.28521779626|0.4349|-1|1|0.43489|3559.6001|3.37102|78|3.3710211746776|78|52.03|0.28808|0.42824|0.46690094583024|0.9145296669466|7132.6976666041|58172.884280438|19377.24515534|0.667|0.4|0.27329|30|14|0.0050013541666667|0.091385594362745|8345|2024-10-20|-0.39167|1998-02-22|0.48015|2002-03-17
2026-03-22 15:49:35|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|-4109.2613372594|2|230.56933633391|-0.0414|-1|1|-0.04142|3462.2|0.21425|46|0.21425184213422|46|41.22|0.35514|0.47114|0.53758139352228|0.8960579889831|2701.3564749441|6007.4427608281|38988.737686405|0.531|0.344|0.29401|32|14|0.0061994166666667|0.096261174242424|3970|2026-03-01|-0.26671|2008-01-27|0.28511|2009-05-10
2026-03-22 15:49:37|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|-12724.423984427|2|584.97466147576||0|0|-0.02995|10934|-0.13247|46|-0.1324671079513|46|35.13|0.0192|0.06826|0.069687673435512|0.18654759380101|160.14793801766|442.23298206841|4169.304099142|0.594|0.375|0.21456|32|17|0.0041893422222222|0.068691431111111|13110|2026-02-15|-0.16404|2008-10-19|0.20792|2004-10-10
2026-03-22 15:49:38|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|167.42240718059|44|11.377406942629|0.3151|1|2|0.2649|177.63|-0.14152|41|0.45852957701696|55|35.82|0.02779|0.12175|0.10095702055554|0.20583911976064|85.244407042038|347.10322141709|1157.1987001202|0.636|0.424|0.29302|33|14|0.0040398693877551|0.098507044897959|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2026-03-22 15:49:39|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1388.3212370849|3|99.29824706619||0|0|-0.10767|1568.9|0.03671|26|0.16225160646752|110|48.32|0.05672|0.14776|0.15118943517617|0.31624155660527|207.30681141595|494.74732302753|1022.0847064587|0.737|0.474|0.22609|19|11|0.0038090760869565|0.082447695652174|2299.6999511719|2025-02-09|-0.16363|2018-10-07|0.38552|2010-07-25
2026-03-22 15:49:40|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1501.297740881|33|71.866680851044||0|0|-0.00666|1300.1|-0.18947|9|-0.18946907229092|9|40.67|0.40256|0.52929|0.64891090754891|1.0811557868347|1321.6707943332|3906.6744999436|9559.5583758759|0.538|0.333|0.28139|39|14|0.0053609270704574|0.099701155747837|1700|2025-01-05|-0.41084|2008-10-12|0.47283|1999-03-14
2026-03-22 15:49:41|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|-774.07179169951|4|51.84060130218||0|0|0.01859|625.55|0.20443|89|0.20442776901641|89|45.22|0.03432|0.19944|0.1064804776994|0.22663726823603|109.15047564002|535.23776168653|57.849520739615|0.472|0.333|0.30363|36|14|0.002787903126916|0.094632403433476|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2026-03-22 15:49:43|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-491.79180166125|58|27.597267220418||0|0|0.17828|401.45|5.76672|220|5.7667176230499|220|107.75|1.50533|1.83777|3.4459887737714|3.4459887737714|1438.10393472|1438.10393472|1537.533522875|0.5|0.5|0.25493|4|1|0.0067405327868853|0.077445143442623|681.11999511719|2024-08-04|-0.22261|2020-03-22|0.1974|2019-11-10
2026-03-22 15:49:43|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|600.53258719542|22|46.848898276203|0.3563|1|1|0.35634|672.2|0.51973|62|0.51973051010587|62|35.59|0.19689|0.32752|0.45386824546473|0.69169731101099|7072.3078685103|12503.638206632|5755.136940443|0.455|0.295|0.2979|44|14|0.0050823566477631|0.10078916824197|769.79998779297|2026-02-01|-0.32808|1998-06-28|0.58222|1998-03-15
2026-03-22 15:49:44|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|8.7641006212386|25|0.99942218070754||0|0|0.05896|9.34|0.17327|70|0.1122937758985|46|38.76|-0.09337|0.04982|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|10.898483646655|0.48|0.28|0.30385|25|8|0.0011772708962739|0.11101570996979|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2026-03-22 15:49:45|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|1283.3100652297|6|99.080361485599|-0.099|1|2|-0.1317|1324.5|0.0448|56|0.78390295955732|99|52.52|0.3796|0.46743|0.55153230429827|0.99258325126175|10605.943845381|31539.509664582|9147.0997366858|0.613|0.355|0.32069|31|14|0.0046886221677894|0.096624421310472|1944.9000244141|2024-09-22|-0.28264|2008-10-12|0.43914|2009-05-24
2026-03-22 15:49:46|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-1010.2609479832|17|68.764442655261||0|0|0.2199|836.35|-0.23574|22|-0.23574284411984|22|34.54|0.05533|0.10242|0.07624042646164|0.23696620596369|117.93345556867|385.925766576|592.73560553383|0.75|0.417|0.22832|24|15|0.0032379053254438|0.078141526627219|2787|2021-01-24|-0.29685|2025-02-02|0.29691|2010-05-23
2026-03-22 15:49:48|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|-232.8840237723|54|13.299676930448|0.2769|-1|1|0.27689|190.9|0.01686|36|0.016856782141242|36|34.02|0.80178|1.11676|1.5059258666524|2.4668923583513|12076.542447854|61725.720481561|47724.997762964|0.587|0.37|0.21332|46|19|0.0060707972805933|0.078609196538937|369.92498779297|2021-10-17|-0.47561|1995-04-16|1.10256|1995-04-09
2026-03-22 15:49:49|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|-21.823756388018|2|1.0779187451435||0|0|0.0117|18.58|-0.07782|43|-0.077824242354942|43|38.5|0.09654|0.19264|0.18362336826074|0.32673502903135|284.52491909246|708.44929185473|150.20210263216|0.714|0.464|0.26913|28|13|0.0034772845227062|0.10076283595922|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2026-03-22 15:49:50|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-94.994724684536|23|6.6549086350798||0|0|0.30929|72.78|-0.1874|22|-0.18739874886636|22|47.09|0.56879|0.71467|0.79458604580499|1.3512799611657|2036.884877504|15527.190656756|1012.2391961069|0.765|0.471|0.31567|34|17|0.0040453974121996|0.10346186075169|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2026-03-22 15:49:51|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|-2749.6527244973|24|109.31464279288|0.072|-1|1|0.07199|2488|-0.17963|23|0.0003601008282319|17|34.26|-0.02998|0.01383|-0.091074811082877|-0.041080391428119|11.305090324923|49.583889093106|331.73333333333|0.526|0.316|0.20008|38|19|0.0021960905660377|0.06349161509434|8020|2015-08-09|-0.66011|2019-01-20|0.24311|2008-03-23
2026-03-22 15:49:52|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|471.40400500487|46|20.549406796422||0|0|0.15124|476.5|0.24053|84|-0.0664598003712|8|31.09|-0.0788|-0.00559|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|110.35201794134|0.491|0.283|0.22469|53|18|0.0015442646190195|0.074227838157118|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2026-03-22 15:49:54|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|-4925.987816875|2|307.66260562499||0|0|0.03704|3900|0.4975|38|0.49750415973378|38|43.96|-0.00648|0.06456|0.055203578272989|0.07310319662469|255.18292959745|241.80313773898|1131.7469329436|0.5|0.34|0.17931|50|15|0.002112460209186|0.061275798090041|5104|2026-02-15|-0.21379|2011-03-20|0.45096|1984-01-15
2026-03-22 15:49:54|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|19770.920902964|40|2652.9111636695|1.726|1|2|1.43922|23980|-0.40283|12|0.056854169808475|38|31.3|0.04322|0.115|0.13510353731602|0.1825433201584|1753.02194645|2795.8119873615|6423.7880482598|0.594|0.449|0.25415|69|28|0.0039814779445202|0.083821182355616|29345|2026-03-01|-0.28064|2008-10-12|0.39619|1987-08-16
2026-03-22 15:49:55|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2459.420897089|15|162.05696569633|0.1551|-1|1|0.15509|1934|-0.15413|18|0.16016085359087|49|35.24|0.02326|0.08212|0.066821352374334|0.088377048204628|364.54184861534|442.34663933181|1699.3669873718|0.484|0.387|0.18812|62|21|0.0023178353797181|0.058573396998636|2920|2025-11-30|-0.30328|2008-10-12|0.24324|1998-02-01
2026-03-22 15:49:57|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|-1848.0102950487|2|87.253431682896|-0.0112|-1|1|-0.01119|1581.5|-0.11003|3|-0.11002994011976|3|33.9|0.02331|0.07072|0.055822652816146|0.11769444550323|157.95111691151|368.77358408939|511.64670617003|0.625|0.417|0.20089|48|25|0.0023787223587224|0.068888925061425|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2026-03-22 15:49:57|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|2583.1198360973|133|123.7140491708||0|0|0.57999|2755.5|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|495.68265497099|0.552|0.414|0.20898|29|11|0.002562|0.066615523012552|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2026-03-22 15:49:59|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6708.148618271|2|346.21620609035|0.0492|-1|1|0.04923|5543|0.24248|27|0.24248477709958|27|37.9|0.02622|0.07826|0.047234101396126|0.068586662858693|254.39942046078|235.68632075593|163.94557823129|0.5|0.276|0.16766|58|26|0.0011181809913597|0.057205229649841|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2026-03-22 15:50:00|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|3568.8604346486|7|131.14741438039|-0.0301|1|1|-0.03009|3642|-0.00341|27|-0.0034071550255537|27|35.95|-0.0118|0.05462|0.04065835178074|0.10284452661981|185.91135252082|548.87379889849|816.22588533462|0.557|0.377|0.15974|61|22|0.001813997271487|0.053325584356526|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2026-03-22 15:50:01|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|-6523.0044507229|3|336.0014835743||0|0|0.02186|5504|0.00059|28|0.047425859156506|27|31.5|-0.06045|0.04445|-0.013926439042865|0.026501167306759|67.778865711855|103.67134114435|663.13253012049|0.429|0.286|0.18265|28|7|0.0031818552036199|0.062793778280543|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2026-03-22 15:50:01|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|-2465.6703975055|24|133.75111925166||0|0|-0.00433|2085.5|0.03411|21|0.034113545816733|21|38.86|-0.00435|0.04862|0.010886738520718|0.039639436179958|69.345033417109|131.83521810047|549.68371996574|0.589|0.357|0.18334|56|24|0.0017068394724875|0.057616866757617|2672|2025-09-21|-0.23453|1997-11-30|0.2684|1998-01-25
2026-03-22 15:50:02|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2858.0146703329|3|190.92155677763||0|0|0.11704|2210.5|0.32671|34|0.32670906200318|34|30.51|-0.0356|0.01824|0.024093215875687|0.08230270800136|120.34653407004|486.51377793646|279.03306815682|0.569|0.347|0.17684|72|25|0.0016491086857663|0.061677876307412|6840|2018-02-04|-0.68011|2024-09-08|0.24115|2020-03-29
2026-03-22 15:50:04|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3975.2048220232|7|287.60772824837|0.1235|1|2|0.07465|4405|-0.13138|13|-0.5259234706072|13|30.89|-0.05815|-0.00233|-0.043231048663987|-0.0054908801352251|3.0881761469845|20.849658755381|499.94326660498|0.606|0.38|0.15931|71|33|0.0015174397453388|0.052799467939973|6590|2024-12-15|-0.4985|2025-03-09|0.23|1990-07-22
2026-03-22 15:50:05|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|2327.7190557419|33|109.77386841032||0|0|0.07174|2420|0.23024|46|0.23024123172649|46|36.74|-0.01694|0.03593|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|273.44632768362|0.581|0.387|0.1839|31|12|0.0016595473953886|0.05742731853117|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2026-03-22 15:50:06|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|2018.4886068239|34|152.3732685418||0|0|0.36227|2213|0.02916|49|0.0291623422004|49|31.39|0.03956|0.11451|0.025125798513622|0.020537763673606|109.76124008355|125.93670472422|95.838201308216|0.493|0.319|0.22682|69|21|0.0015622237380628|0.075400500227376|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2026-03-22 15:50:07|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|2190.0940632725|40|151.53239262479||0|0|0.43991|2276.5|0.16161|35|0.16160819305083|35|32.24|-0.02695|0.03747|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|252.77593401209|0.552|0.373|0.20562|67|23|0.0016796407457935|0.067799126875853|2668.5|2026-03-08|-0.27638|1987-10-25|0.27016|2000-03-12
2026-03-22 15:50:07|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|-4319.5540288862|23|149.18467629539|0.0345|-1|1|0.03452|3860|-0.06453|19|-0.064531251989902|19|36.28|0.00701|0.06692|0.083702928817042|0.11923328664853|390.84359370055|514.47544146401|318.45557938684|0.483|0.367|0.18729|60|23|0.0014943246930423|0.059133242382901|4614|2025-07-27|-0.2|1990-08-26|0.21495|1992-08-23
2026-03-22 15:50:09|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|-3390.3144395346|2|146.24433186037||0|0|0.01532|2891.5|-0.09227|25|-0.10460506251906|19|35.45|0.01214|0.06252|0.025852240470512|0.038429096680644|86.837998095871|86.511917154349|105.80336284985|0.5|0.29|0.14622|62|22|0.00077591632560255|0.05086738517508|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2026-03-22 15:50:10|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|2373.7300453912|66|232.09584896994|1.2442|1|2|1.14231|2807.5|-0.10451|46|0.069867115062802|13|37.44|0.02425|0.1177|0.10807338009187|0.12668617220414|978.12027873114|684.34366628534|180.69769506541|0.579|0.404|0.21693|57|20|0.0018657935425193|0.073293951796271|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2026-03-22 15:50:11|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|2481.2017050994|42|151.00193088528||0|0|0.15076|2484.5|0.03745|17|-0.17094806874884|16|56.88|-0.30735|0.75617|0.24628530775889|1.396365556818|-16935.096590631|2636.1204875476|51.760416666667|0.824|0.471|0.23839|17|10|0.0084902182539682|0.058089920634921|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2026-03-22 15:50:12|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|-6108.0533372364|25|274.66926015802|0.0243|-1|1|0.02431|5620|0.04157|43|0.041566414006055|43|30.5|-0.05003|0.02578|-0.025013394752172|-0.021652336244343|37.883400938616|49.360883283726|354.19425051657|0.448|0.362|0.16093|58|15|0.0016605521472393|0.055872264361405|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2026-03-22 15:50:12|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|-2554.1201444266|6|113.1611005861||0|0|-0.01539|2276|-0.12578|27|-0.12578003120125|27|31.48|-0.04333|0.04176|-0.005503512390773|0.019923708477679|41.568035281905|90.80476643947|196.00414189676|0.56|0.38|0.17801|50|19|0.0016510069664344|0.057932919569348|5560|2017-05-21|-0.48632|2019-01-27|0.2702|2004-03-07
2026-03-22 15:50:14|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1784.8311876741|25|65.693729224701||0|0|0.07809|1576|-0.05222|31|-0.052219673452645|31|36.25|0.01331|0.05533|0.059084859757163|0.10273185155285|336.47199241662|566.13952619087|1638.2536902241|0.633|0.417|0.15634|60|26|0.0018660163710778|0.048658231014097|2047|2025-04-27|-0.17902|2020-03-15|0.19068|1986-06-01
2026-03-22 15:50:15|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2754.8897691806|4|181.04976232125|0.0529|1|2|-0.06298|3154|-0.30973|4|-0.17284186401833|32|24.39|-0.02349|0.10615|0.071131402150212|0.23185420956248|44.278767974908|369.95388881338|1013.4961042038|0.585|0.366|0.18319|41|13|0.0054561814556331|0.065029351944167|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2026-03-22 15:50:16|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1889.0040580396|1|99.168019346518||1|0|0|1553.5|0.40783|32|0.40783440084657|32|35.47|0.01142|0.05532|0.030058243130128|0.063693430459904|142.71553401862|287.23915466549|384.24438459185|0.645|0.403|0.16866|62|28|0.001493929058663|0.058085238744884|1889|2026-03-08|-0.20105|2020-03-15|0.30957|2020-03-29
2026-03-22 15:50:17|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|3788.5083231087|35|334.20797748459|0.1807|1|1|0.1807|4404|-0.54967|18|-0.54967315330398|18|36.69|0.07449|0.18703|0.15594768700732|0.32172267127637|25.209068908207|128.04079006286|967.06193654475|0.559|0.339|0.2271|59|25|0.0028522464756708|0.073994884038199|9586|2024-06-16|-0.73543|2024-06-23|0.39503|2020-03-29
2026-03-22 15:50:18|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|2174.8736311473|34|140.84424318128|0.5695|1|2|0.51094|2382|0.00635|10|0.00634765625|10|34.38|-0.03476|0.01771|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|1170.0559871184|0.524|0.381|0.15256|63|23|0.0018580900409277|0.05203562528422|2620|2026-03-01|-0.26429|1985-04-21|0.33911|1985-02-03
2026-03-22 15:50:19|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|-1772.0741607226|2|62.524720240872|0.0219|-1|1|0.0219|1563|0.04059|29|0.04058820189009|29|36.76|0.03234|0.06904|0.055743738088649|0.05094265143943|303.5926741957|204.45312164453|40.935519878164|0.565|0.391|0.13689|46|19|0.00028713356973995|0.047922647754137|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2026-03-22 15:50:20|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-1507.4269032569|6|78.074339868059||0|0|-0.1021|1414|0.05035|70|0.050347932869423|70|34.27|-0.01064|0.05655|0.017384493404105|0.062279407221278|81.412466139166|227.83916826635|1552.1405309372|0.5|0.344|0.19502|64|20|0.0022970245677889|0.061052747952684|1530.5|2025-11-09|-0.27941|1987-10-25|0.32878|2000-02-06
2026-03-22 15:50:21|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|-4651.3968313609|16|229.66328158658||0|0|0.03355|4177|0.3278|73|0.32780337941628|73|37.57|-0.03099|0.06725|-0.02845804290995|0.018318523642238|42.728032824297|80.245464257397|221.00529100529|0.536|0.321|0.179|28|12|0.0019555482661668|0.059056710402999|5729|2025-08-24|-0.67198|2018-01-21|0.22274|2025-02-09
2026-03-22 15:50:22|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-6083.2878175246|21|598.68943965847|0.3561|-1|1|0.35612|4549|0.85477|68|0.85477219622952|68|39.75|0.31696|0.71294|0.74467490314055|1.0210642636654|157.15748661951|189.37535653651|236.06642449403|0.667|0.5|0.31052|12|6|0.0077411468812877|0.097738048289738|9075|2025-10-12|-0.89656|2017-08-20|0.45455|2020-07-19
2026-03-22 15:50:22|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
2026-03-22 15:50:24|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
2026-03-22 15:50:25|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3812.2331836875|2|168.91106122916|0.0236|-1|1|0.02358|3271|0.04417|31|0.044165088497326|31|34.34|-0.01695|0.03538|0.0043202114061753|0.059161088549876|50.157513994071|184.8259549665|1254.4878046782|0.516|0.266|0.15721|64|26|0.0019893678944975|0.055368872214643|3859|2026-02-22|-0.25847|1998-10-11|0.22837|1998-10-18
2026-03-22 15:50:25|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2909.1307031507|19|148.81691936082|0.0363|1|2|-0.03337|2926|0.15532|77|0.15532444042505|77|34.62|-0.0019|0.06704|0.05503512134821|0.098412302285122|251.04077251627|385.27075757662|330.62146892655|0.571|0.333|0.20829|63|25|0.0017844838562983|0.066675507048659|3341|2026-02-08|-0.25|2008-12-28|0.28527|1986-06-29
2026-03-22 15:50:26|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|2792.3769288821|27|104.18692133536||0|0|0.0169|3068|0.03933|37|0.039330543933054|37|36.05|0.06077|0.11932|0.20299038271471|0.22282859149309|290.35329340632|289.02090702493|552.59364779264|0.524|0.476|0.15882|21|7|0.0028363346104725|0.052022094508301|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2026-03-22 15:50:27|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4920.0429043273|1|185.68096810911||0|0|0|4305|0.08182|61|0.081818181818182|61|33.32|-0.02501|0.0266|0.0059951609250566|0.017608968604101|80.231085966724|114.30097548897|523.65893782343|0.515|0.394|0.16942|66|25|0.0016085948158254|0.055848581173261|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2026-03-22 15:50:29|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|6316.8228425136|215|279.21250249318|1.7256|1|1|1.72559|6923|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|396.98376644763|0.549|0.373|0.17242|51|18|0.0015280445657117|0.055969681673488|7247|2026-02-15|-0.26114|1985-07-28|0.29627|2008-11-02
2026-03-22 15:50:30|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|-4074.5299274472|33|317.5155451327|0.1066|-1|1|0.10659|3537|0.26334|56|0.26333506274957|56|32.33|-0.02118|0.05696|-0.035470706057246|0.031622640695049|22.584926247165|109.19913430381|163.75|0.5|0.375|0.2235|40|13|0.0021392981132075|0.073748218867924|5015|2025-07-06|-0.50156|2016-09-11|0.27119|2020-08-09
2026-03-22 15:50:30|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1656.9809799495|3|91.844293984854|-0.0336|-1|1|-0.03361|1445.5|0.18517|34|0.18516949152542|34|37.88|0.03329|0.10012|0.091348823653018|0.20663434611956|240.72659597173|953.74255010396|139.32530120482|0.638|0.362|0.19548|58|27|0.0011931468849477|0.062753819918145|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2026-03-22 15:50:31|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|4123.2795442466|14|215.23508730595|-0.0595|1|1|-0.05954|4233|0.01512|23|0.015121814226438|23|32.67|-0.03014|0.01314|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|549.74025974026|0.511|0.289|0.13089|45|18|0.0017550910316925|0.047495043830074|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2026-03-22 15:50:32|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|2023.1153927342|40|98.182513609038|0.291|1|1|0.29105|2091.5|-0.15714|17|-0.13619871242588|24|30.65|-0.02232|0.03524|0.0017429402950673|0.081164034943031|60.02757166486|207.17607119493|967.39131800298|0.622|0.378|0.21164|37|19|0.0032836061381074|0.068639428815004|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2026-03-22 15:50:33|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2445.8871561387|2|141.21238537956||0|0|0.01596|2003.5|0.38069|30|0.38069073694021|30|34.34|-0.0425|0.02798|0.051331682696935|0.087030103078211|204.95081482963|361.9848308119|880.65934065934|0.453|0.344|0.17728|64|19|0.0020244884038199|0.060254506593906|2445|2026-02-15|-0.26055|2008-10-12|0.36762|1986-03-09
2026-03-22 15:50:34|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2191.0459451559|47|150.15883532711|0.4467|1|2|0.39059|2570.5|-0.04524|39|0.31413043478261|35|39.15|-0.0102|0.03126|0.024892545989413|0.065629448874468|137.05082156958|263.49694361581|267.45396579923|0.655|0.4|0.15061|55|25|0.0011536653024102|0.048294479308777|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2026-03-22 15:50:35|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|8521.1137546099|19|653.5203576298|0.0662|1|1|0.06619|8650|-0.22297|16|-0.22297170916255|16|32.55|-0.02786|0.03001|0.053857310170449|0.12263743642482|292.79108381284|1131.9484331282|3464.157030724|0.612|0.388|0.18411|67|26|0.0025620190995907|0.057876712141883|10700|2026-03-01|-0.2981|2008-02-03|0.32485|2025-04-20
2026-03-22 15:50:36|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|955.71449921111|35|58.332116463937|0.2144|1|1|0.21436|999.9|0.17824|64|0.33458229434019|49|40.85|-0.0151|0.03113|0.020129173373626|0.04692136088259|119.16274248764|199.88910414517|101.9889840386|0.642|0.377|0.14918|53|24|0.00064383356070941|0.046185015916326|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2026-03-22 15:50:37|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|3584.8387786436|89|197.24667678961|0.6847|1|1|0.68471|3751|-0.21203|7|0.24457994579946|55|30.7|-0.0137|0.0296|0.016622779065041|0.064525249749386|91.506310249053|191.48530430816|203.4054579285|0.574|0.34|0.15693|47|25|0.001294389288047|0.053799418680601|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2026-03-22 15:50:39|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|1738.5661821771|6|59.061272607638|0.0244|1|1|0.02438|1912|-0.14916|17|-0.030069766238863|56|24.96|-0.03665|0.00482|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|416.92105855935|0.691|0.382|0.15648|55|29|0.0021438679245283|0.050387895500726|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2026-03-22 15:50:39|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|4969.5639991636|70|265.05294820325|0.5424|1|1|0.5424|5147|0.22417|55|0.22417274998309|55|33.39|-0.0333|0.0201|0.022552562818835|0.075317691586962|96.623041088149|197.32469525115|691.80107526882|0.636|0.424|0.16783|33|14|0.002480853970965|0.056145499573014|5798|2026-03-01|-0.22196|2008-10-12|0.30556|2008-11-16
2026-03-22 15:50:40|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1689.9793188893|2|91.326439629783|0.0422|-1|1|0.04219|1385|0.41051|31|0.41051313578208|31|32.38|-0.05892|0.0089|-0.049819237933767|0.060021334906971|49.262433944197|127.01114998472|258.8785046729|0.563|0.375|0.18526|16|7|0.0028663583815029|0.061791348747592|1711.5|2026-02-15|-0.19403|2020-03-15|0.17407|2020-03-22
2026-03-22 15:50:40|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|4073.2474559863|33|273.75086819533|0.3402|1|2|0.31877|4588|0.11036|44|0.11036327126865|44|39.46|0.12865|0.2213|-0.019956699022497|-0.019956699022497|88.072848203006|88.072848203006|580.39215686274|0.308|0.308|0.2099|13|1|0.0046976513761468|0.072556128440367|5034|2026-03-08|-0.25148|2018-11-25|0.22445|2022-04-10
2026-03-22 15:50:41|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-7949.4917231371|23|436.14751694113||0|0|0.11728|6631|-0.08096|26|-0.080957805912556|26|36.37|0.11316|0.18597|0.067335117148059|0.19008222447078|95.192046980257|272.36849236602|1012.3664122137|0.533|0.3|0.20127|30|9|0.0034053279424978|0.06493097933513|20700|2021-09-26|-0.49395|2024-08-11|0.19472|2008-01-27
2026-03-22 15:50:42|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|4040.5865105981|45|254.8550301322|0.128|1|2|0.08269|4229|-0.24872|6|1.2314620322338|154|37.81|0.00605|0.08168|0.012185325362858|0.05913335011368|53.592371998835|142.16561899508|962.4488071787|0.386|0.263|0.19032|57|14|0.0023472351068668|0.067305570713961|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2026-03-22 15:50:43|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|-1575.60827701|20|109.04312252619|0.0681|-1|1|0.06813|1402|0.40739|48|0.40739008419083|48|39.29|0.45299|0.55787|0.65823048476755|1.1446007394876|2539.5556756309|5358.2815390525|944.74397416617|0.706|0.412|0.29575|34|20|0.0045823616236162|0.099139697416974|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2026-03-22 15:50:44|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2761.2123187094|35|155.45281930843||0|0|0.26483|2920.5|0.64482|79|0.64482229230991|79|39.36|0.00948|0.05627|-0.01098386142817|0.026545082584118|41.336406078462|122.49218250256|178.8754876794|0.6|0.4|0.15538|55|23|0.001030945884493|0.051690982264666|5600|1997-08-10|-0.51381|2024-09-08|0.24937|2020-03-29
2026-03-22 15:50:45|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|1322.1318055236|14|90.557221257777|0.0968|1|2|0.0687|1400|0.65554|71|0.31030193740306|47|30.33|0.00713|0.08509|0.06564229893583|0.083256773627004|203.09668264134|201.5826978016|86.153846153846|0.741|0.444|0.19107|27|14|0.0018334134615385|0.066351129807692|4806|2024-07-14|-0.74898|2025-03-09|0.23826|2016-07-17
2026-03-22 15:50:46|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|-1619.5115189343|2|79.253839644753||0|0|0.02452|1352.5|-0.18922|10|-0.067386448250186|12|34.33|-0.03943|0.01805|-0.0026409828935292|0.034421999443821|37.816710024437|144.49129328528|325.98216917242|0.609|0.422|0.19512|64|28|0.0016314513193813|0.06451932211101|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2026-03-22 15:50:47|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1843.7759248173|34|165.53620026938|0.6708|1|1|0.67079|1959|0.88189|83|0.88189255830545|83|39.38|0.07803|0.16715|0.20134776309954|0.24110337360078|979.88021001842|894.02706320911|240.75211633419|0.491|0.4|0.22523|55|22|0.001942437471578|0.073896280127331|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2026-03-22 15:50:48|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|5466.9597672008|71|400.69904891319||0|0|0.77565|5746|-0.04638|19|-0.046376329787234|19|26.16|-0.02597|0.06763|-0.00084827155159294|0.07295404934709|15.769304218103|249.04058960092|1041.1305935528|0.531|0.37|0.20523|81|27|0.0027188350845135|0.069914577432618|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2026-03-22 15:50:49|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3513.2305118909|14|219.76915356726|0.1203|-1|1|0.1203|2903|0.06598|32|0.065976714100906|32|31|0.0154|0.06076|0.082692147582237|0.1096643765186|354.61696979604|337.7584303323|124.86021505376|0.706|0.441|0.17996|34|21|0.0015713027179007|0.058165585754452|6257|2024-09-01|-0.65739|2016-09-04|0.22514|2020-03-29
2026-03-22 15:50:50|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-1752.0234117309|58|55.437774258106||0|0|-0.03348|1667|-0.10343|19|-0.10343097664712|19|36.5|0.04623|0.09768|0.079514972060134|0.11517865836165|195.8765243279|202.62045389837|59.535714285714|0.571|0.357|0.2153|42|15|0.0011774968553459|0.068908094339623|6070|2018-01-21|-0.49904|2019-02-10|0.46552|1998-01-11
2026-03-22 15:50:50|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|17385.814431677|37|1204.1184240739||0|0|0.0144|19370|-0.13941|12|-0.13941359452549|12|31.35|-0.00063|0.05444|0.066895594853295|0.12451092142155|318.33888630848|967.13101183621|5137.9310344827|0.58|0.42|0.18969|69|30|0.0028573533424284|0.062585402455662|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2026-03-22 15:50:52|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|18009.702177237|38|1811.1898709314|0.6517|1|1|0.65172|19895|0.19727|57|2.0404977697976|69|33.89|0.04276|0.21291|0.25323964518081|0.33007213815146|21640.562838551|9740.1824192839|395.48437832745|0.556|0.365|0.23575|63|23|0.0039800644567219|0.079432564456722|23870|2026-03-01|-0.76628|2009-01-11|3.91616|2011-07-24
2026-03-22 15:50:53|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|972.27115999334|48|69.961786801799|0.1978|1|2|0.16467|1068|-0.08532|24|-0.085322723253758|24|34|-0.03065|0.03572|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|52.939426344569|0.614|0.421|0.17632|57|25|0.0006188564231738|0.054934413098237|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2026-03-22 15:50:54|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|3263.9477954685|7|130.86566135945|0.1096|1|2|0.06381|3601|-0.08285|52|0.071648954405211|84|45.44|0.02249|0.06196|-0.014759556923631|0.060320159295678|48.169249402367|184.63701600922|292.9530915828|0.641|0.359|0.20118|39|22|0.0016909223847019|0.062464049493813|4710|2017-12-31|-0.22772|1994-09-18|0.40769|1992-08-23
2026-03-22 15:50:55|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5051.7461012577|81|218.35541488944||0|0|0.1279|5159|0.18734|60|0.18734074804816|60|37.18|0.03581|0.09027|0.1057636884149|0.19168202054995|373.63782626831|715.77090518254|1025.6461232604|0.632|0.386|0.16321|57|24|0.0019694497498863|0.05763286948613|5805|2026-02-15|-0.26222|2008-10-12|0.29524|1986-04-13
2026-03-22 15:50:55|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1681.0744382126|2|90.665045705439|-0.0282|-1|1|-0.02819|1477|0.33141|31|0.331405053757|31|32.32|0.04517|0.12342|0.11451736795489|0.16794233573078|767.73339296184|1004.9540457309|359.79634232141|0.632|0.426|0.20721|68|25|0.0020124465666212|0.070343610732151|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2026-03-22 15:50:57|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|2772.0507808115|35|177.49682436505||0|0|0.08103|2968.5|-0.11597|16|-0.11596747624883|16|24.63|-0.01769|0.05655|-0.026002467783026|-0.012082832278226|3.4422593132079|14.649471186948|149.92424242424|0.586|0.402|0.23208|87|37|0.0027712494258153|0.075015728066146|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2026-03-22 15:50:58|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|-2723.8721603268|44|155.05323156741||0|0|0.07585|2558.5|-0.21086|5|-0.21086261980831|5|37.71|0.01621|0.13721|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|336.68902721418|0.607|0.357|0.23514|28|10|0.0033133484986351|0.083756414922657|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2026-03-22 15:50:59|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|2848.4709496827|32|246.98455922711|0.4825|1|1|0.48249|3280|0.3587|180|0.40753169276659|60|33.35|-0.01434|0.03063|0.019319092323588|0.031887226470519|85.556593242652|116.23188647442|169.88657393445|0.677|0.4|0.19471|65|31|0.0013549113233288|0.065243306048204|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2026-03-22 15:50:59|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2304.3896326926|2|119.21321089754||0|0|0.01135|1915.5|-0.07297|32|-0.072966507177033|32|35.45|-0.02097|0.03545|0.021399565618932|0.058140752197959|75.374498771899|209.78552547818|133.27999339536|0.645|0.452|0.17785|62|25|0.0012567712596635|0.058378412914961|7218|2018-01-28|-0.74857|2019-01-20|0.20118|2020-03-29
2026-03-22 15:51:00|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3416.3330272954|7|209.86100909845||0|0|0.02465|2770|-0.16345|11|-0.16345061777432|11|39.38|-0.01586|0.05484|0.028342494745802|0.047066098575667|108.6382865295|134.38813439351|117.87234042553|0.625|0.406|0.18694|32|11|0.0011513981042654|0.062571469194313|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2026-03-22 15:51:02|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|3782.9161495682|32|235.83687565492|0.206|1|2|0.14575|3844|0.04492|66|0.044924895974126|66|36.75|0.00135|0.05438|0.011122933597488|0.030222764301668|73.221232301343|107.61634022087|144.48955574737|0.576|0.356|0.1978|59|25|0.0012841246020919|0.065367085038654|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2026-03-22 15:51:03|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|59800.094901443|39|6161.5969389494||0|0|0.65588|69580|2.86852|101|2.8685205840904|101|32.54|0.10849|0.24063|0.12845030258251|0.26829770893094|234.88264230862|823.04464930814|3211.3352825973|0.456|0.263|0.23746|57|16|0.0041837612255679|0.081591959852087|81000|2026-03-01|-0.64271|2018-01-21|0.34285|1991-02-10
2026-03-22 15:51:04|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|-3219.2038193022|21|230.89597062925||0|0|-0.04333|2504|-0.24126|18|-0.24125543681099|18|24.49|0.03147|0.1018|0.075988715940626|0.15636304852217|482.06832145416|3484.5198494161|99.641862315957|0.586|0.391|0.18171|87|32|0.0016547977684798|0.064013254300325|4810|2024-05-12|-0.27778|1992-08-23|0.32308|1992-08-30
2026-03-22 15:51:04|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|8702.0507654544|35|918.65616399459|0.8939|1|2|0.83584|9271|0.00119|51|0.059799427136074|46|35.49|-0.00589|0.04763|0.028041581754961|0.064726366955042|104.66832587986|219.27884320279|412.04444444445|0.59|0.361|0.21985|61|27|0.0020061437016826|0.070849440654843|11880|2026-03-08|-0.28389|2016-02-14|0.4459|1989-12-17
2026-03-22 15:51:05|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|4047.5789949571|40|126.40474581207||0|0|0.06534|4272|-0.08677|19|-0.086767340670591|19|41.96|-0.02912|0.0138|0.032267086680104|0.070526050058196|127.20008599571|149.99573441161|235.63154991726|0.478|0.304|0.121|23|8|0.0012442430278884|0.038523177290837|4428|2026-01-25|-0.16582|2020-03-15|0.21099|2020-03-22
2026-03-22 15:51:07|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4247.1461176361|1|184.54870587869||1|0|0|3611|0.20126|54|0.20126413838989|54|33.76|-0.04234|-0.00044|-0.040237336913392|-0.013647160309863|24.88606553108|61.39348826866|69.442307692307|0.54|0.38|0.13299|50|18|0.00056104857819905|0.045598400473934|12815|2015-08-09|-0.66967|2019-01-27|0.16306|2008-10-19
2026-03-22 15:51:08|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|4583.8306647954|39|418.72498360925|0.7551|1|1|0.75512|4752|-0.55894|71|-0.55893773004937|71|39.29|0.0333|0.14695|0.10552742111361|0.16754982424502|435.82493135118|631.07473766238|281.98434237406|0.6|0.382|0.2097|55|21|0.0021504774897681|0.068263146884948|14295|2024-04-14|-0.8052|2024-06-23|0.23404|1989-03-05
2026-03-22 15:51:08|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4275.1461618975|5|292.05998265891|-0.0684|1|1|-0.06844|4764|-0.16572|15|-0.0029545454545454|13|33.77|-0.02521|0.05379|-0.001264624388152|0.025873673642387|51.727434160453|119.84484200296|739.0630127886|0.492|0.354|0.18002|65|19|0.0019108594815825|0.056512173715325|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2026-03-22 15:51:09|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|3462.3154888637|34|180.22817037877||0|0|0.49487|4007|-0.13292|8|0.3883544113556|97|35|-0.02491|0.02314|-0.015030503518017|0.07209161180922|52.0708275194|140.43381357383|165.23711340206|0.516|0.29|0.16317|31|12|0.0012176386404293|0.055215831842576|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2026-03-22 15:51:10|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1258.6784047793|33|90.437007087284|0.6793|1|2|0.64028|1367.5|-0.20826|18|-0.16737059269209|26|29.63|-0.07122|-0.01184|-0.045643983505448|-0.020092184412674|45.33457554035|75.30026746168|261.47227533461|0.556|0.407|0.16401|27|8|0.00193109375|0.054978389423077|1552.5|2026-03-08|-0.19828|2020-03-15|0.19444|2020-03-29
2026-03-22 15:51:11|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|5503.4698247192|88|238.17672509359|0.3757|1|2|0.33824|6176|0.08021|78|0.080213903743316|78|33.52|-0.03077|0.00845|0.0057297735470166|0.058713537680173|77.945896663252|226.11706106196|574.83245156925|0.476|0.302|0.15231|63|21|0.0014388813096862|0.048848317417008|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2026-03-22 15:51:12|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
2026-03-22 15:51:13|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5583.2487767736|34|511.9620662384|0.3577|1|1|0.35773|5936|-0.22537|24|-0.086624915412203|26|29.67|-0.06239|0.01217|-0.060337657689139|-0.03445035102366|1.5872088913318|14.942454904779|138.52328314773|0.63|0.342|0.19609|73|37|0.0016560345611642|0.064324779445202|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2026-03-22 15:51:14|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|58562.665169515|22|3425.2226274271|0.2239|1|2|0.14619|63430|0.0123|27|0.012302572187927|27|31.68|0.5289|0.64451|0.86238499923157|1.4161424793543|6084.3882446734|19565.711395298|34604.472964515|0.681|0.426|0.2285|47|24|0.0057345165562914|0.076453741721854|69950|2026-02-15|-0.32829|2002-01-13|0.39658|2002-03-10
2026-03-22 15:51:14|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|7572.35252499|9|821.81333642744|0.0714|1|1|0.07143|9510|-0.28136|15|1.5057340076313|54|27|0.02993|0.12008|0.26935118337585|0.57079034531461|290.65454572553|664.37101507608|1088.4120171674|0.471|0.294|0.21877|17|6|0.0066004068522484|0.074140877944326|10440|2026-03-08|-0.21629|2020-03-15|0.18727|2025-02-09
2026-03-22 15:51:16|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|-2786.459577989|2|132.98652599634||0|0|0.01477|2335|-0.14006|7|-0.14005805515239|7|35.68|-0.01756|0.05755|0.029409032386608|0.073370376600645|101.51768453192|189.07889471554|111.19047619048|0.553|0.421|0.17017|38|12|0.0011447089167281|0.053244038319823|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2026-03-22 15:51:16|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|10560.893574505|35|1125.6929132877|0.5314|1|1|0.53138|11150|0.16742|26|0.16742463161066|26|36.69|-0.0087|0.06769|0.021942929335745|0.11042392787959|58.538410716249|511.85578092771|798.99677534933|0.61|0.373|0.21053|59|24|0.0023296680309231|0.07143781264211|13945|2026-03-01|-0.33824|2008-10-12|0.39048|1999-04-04
2026-03-22 15:51:17|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|4761.2589449478|45|420.0580763777|1.3463|1|1|1.34625|5116|-0.1191|25|-0.11910197869102|25|29.52|-0.02318|0.01785|-0.0062066893101433|0.036242427784177|71.189169849202|115.33069031538|570.98214285714|0.714|0.381|0.18557|21|14|0.0037263253012048|0.059845015060241|6140|2026-03-08|-0.14176|2020-03-15|0.42203|2026-02-15
2026-03-22 15:51:18|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|3339.115657946|60|242.30293585889|1.0156|1|2|0.7613|3859|-0.34955|25|0.43469174997214|76|36.74|0.03062|0.09237|0.081881773839469|0.18603258447296|173.93010437312|269.25926063018|116.93939393939|0.59|0.282|0.18231|39|17|0.0012104356568365|0.064031876675603|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2026-03-22 15:51:19|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|-4097.9731463299|3|289.94194389896|-0.0118|-1|1|-0.01183|3507|0.07048|29|0.070476965954555|29|33.29|-0.02021|0.03032|-0.0042041491669158|0.049962609619419|53.439187198237|235.06344412998|473.59891964888|0.591|0.333|0.16094|66|29|0.001541468849477|0.053155175079582|4312|2026-02-08|-0.25357|1990-09-30|0.2409|2025-08-17
2026-03-22 15:51:20|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3552.9682675909|8|185.15608919696||0|0|0.046|2945|-0.04604|38|-0.046044499381953|38|37.79|-0.01423|0.05013|0.031680644591013|0.075026974075249|122.83069917696|288.33529894922|194.04362487632|0.586|0.414|0.172|58|22|0.0013152705775352|0.056124247385175|5710|2007-11-04|-0.65411|2019-01-20|0.20054|1998-10-18
2026-03-22 15:51:21|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|5564.1694813772|181|38.610172874259|0.8382|1|1|0.83819|5680|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|873.84615384616|0.583|0.444|0.18348|72|26|0.0021354049135578|0.061594290263876|6472|2025-03-30|-0.32569|2008-10-12|0.37805|1995-12-03
2026-03-22 15:51:22|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4283.2865583254|7|277.26218610846|0.1464|-1|1|0.14643|3340|1.1032|168|1.1031980650363|168|33.23|0.03634|0.09621|0.092380003012742|0.15793580508789|546.89281422789|1492.927575905|32.572338159718|0.561|0.409|0.19759|66|23|0.0012960982264666|0.065299854479309|50300|2000-01-09|-0.90198|2019-02-03|0.32432|1988-01-10
2026-03-22 15:51:23|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|2763.1140310123|48|12.128656329235||0|0|0.29687|2798|-0.19761|8|0.22158104498137|45|28.24|-0.00954|0.09003|0.075499275498363|0.11562282849196|309.38569531592|627.97975105618|594.05520169852|0.547|0.413|0.24045|75|22|0.0026831963048499|0.076265570438799|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2026-03-22 15:51:24|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|-7260.4077885219|3|411.22233655658|0.0128|-1|1|0.01281|6089|0.45575|32|0.45574699079537|32|29|-0.05124|0.00211|-0.016031463475164|0.014877960982096|55.09899073023|102.05800926927|129.55319148936|0.559|0.353|0.1802|34|15|0.0014889372469636|0.064544574898785|7334|2026-02-15|-0.28191|2008-10-12|0.22585|2026-02-08
2026-03-22 15:51:25|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|21265.460023663|44|3294.350793611|3.5106|1|1|3.51059|29400|0.30247|17|0.30247403053909|17|34.22|0.04267|0.12395|0.13474259582671|0.22117602178064|393.66107696301|1227.0803084274|675.86206896552|0.571|0.397|0.2327|63|21|0.0026958026375625|0.077833228740337|37100|2000-10-29|-0.29677|2000-01-09|0.48241|2026-02-15
2026-03-22 15:51:26|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|3756.863003273|45|222.33693404115|0.4634|1|2|0.38016|4028|-0.04396|67|0.096609477124183|43|32.56|-0.0257|0.02104|-0.0097771101776018|0.044281490962547|58.540875096121|167.78172295103|362.06741573034|0.667|0.359|0.15998|39|19|0.0017966286149163|0.053883919330289|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2026-03-22 15:51:27|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|-3582.1662616874|6|237.80542056245||0|0|0.10465|2827.5|0.2394|71|0.23940345368917|71|28.75|-0.03772|0.0742|0.13974693978176|0.2060001616215|265.54031755815|612.59655039922|119.05263157895|0.521|0.396|0.2981|48|15|0.0039790685920578|0.10549997833935|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2026-03-22 15:51:27|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-9314.0896373928|6|612.6794036978||0|0|-0.01441|7746|-0.42915|52|-0.26159397219569|12|33.97|-0.05661|0.06992|-0.0027098088846785|0.089395064540194|21.042347701378|105.01660427387|598.70147686391|0.531|0.344|0.28795|32|10|0.004069478021978|0.096056208791209|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2026-03-22 15:51:28|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-2745.9757138041|13|137.94271414122|0.0911|-1|1|0.09114|2333.5|-0.0705|7|-0.070502505374976|7|35.46|0.0105|0.12663|0.014057169021686|0.051707178047695|44.900984610888|97.400481419745|463.19140427133|0.52|0.38|0.27125|50|15|0.0030940168067227|0.08200668347339|4578.3286132812|2023-06-25|-0.42826|2008-08-17|0.67273|1998-02-15
2026-03-22 15:51:30|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|4347.9617479748|6|430.92029524212|0.169|1|2|0.14366|5071|-0.23613|2|0.35819765240439|35|30.81|-0.01542|0.06136|0.090163837553193|0.14172789667106|340.64789110323|469.31765998722|336.94352159468|0.514|0.378|0.21976|37|10|0.002542288209607|0.067842384279476|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2026-03-22 15:51:31|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|-2779.137686053|51|124.87765093108||0|0|0.10677|2535|0.11667|47|0.11666921923828|47|32.69|1.08956|1.57099|2.0462529234346|3.0543387818544|816.73895170912|2681.9892199841|2696.8085106383|0.594|0.406|0.27935|32|10|0.012747381386861|0.10254148722628|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2026-03-22 15:51:32|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|1829.9366818023|44|128.46517542086||0|0|0.69918|1960|-0.28053|7|-0.12159923179623|18|36.54|-0.01099|0.03648|0.0010296564991316|0.029055191438824|59.506801806766|111.44478379584|705.28968803435|0.525|0.305|0.15771|59|25|0.0016380809458845|0.051681646202819|2187.5|2026-02-15|-0.19192|1992-04-05|0.30547|1985-07-14
2026-03-22 15:51:32|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-1215.1050199605|2|60.951673320165||0|0|0.01688|1019.5|-0.1223|37|-0.12230215827338|37|32.29|-0.046|0.01556|-0.0095305245364208|-0.0037788845737165|75.494393342369|89.614911024219|138.89645776567|0.559|0.382|0.16872|34|12|0.0010970882620564|0.056767825295723|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2026-03-22 15:51:33|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|1685.8586334961|5|168.95066895605|0.0231|1|1|0.02307|1907|-0.21473|28|-0.019759220822657|8|35.96|0.00537|0.08506|0.0055397316914407|0.09923830010358|42.940787671349|552.05549882658|681.55828563189|0.673|0.436|0.19098|55|23|0.0021315590312815|0.060577542885974|3795|2023-05-14|-0.32249|1990-09-30|0.27469|1991-02-10
2026-03-22 15:51:35|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|4093.2513939|7|175.69367015407|-0.0536|1|2|-0.06532|4150|-0.12405|13|0.14498229043684|23|33.52|0.01836|0.05517|0.042320353798882|0.087365582566572|262.6716990104|473.62373876095|428.98489717463|0.569|0.354|0.12899|65|27|0.0012330114416476|0.043607656750572|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2026-03-22 15:51:36|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-3500.7918760585|1|164.93062535283||1|0|0|2940|0.52893|69|0.52893290417553|69|39.27|0.06503|0.16162|0.15612471755936|0.18735402453839|1304.0739057206|819.89512697385|28.33734939759|0.518|0.357|0.23094|56|18|0.0014907457935425|0.081196857662574|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2026-03-22 15:51:37|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|38504.681977536|83|2372.4054525428|0.4133|1|1|0.41332|42230|-0.19281|2|-0.13723125000543|6|36.2|0.53156|0.78877|0.79975713374067|1.3751944500381|3746.9852488166|12853.450204323|1472.1466416495|0.683|0.415|0.24804|41|19|0.0046569540229885|0.084983045977011|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2026-03-22 15:51:37|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-497.05617414929|2|34.51872471643|-0.0367|-1|1|-0.03675|395|-0.12792|5|-0.1279247175023|5|39.25|0.0158|0.07521|0.035169143138682|0.054032094295282|91.586769787787|150.64666786375|132.10702341137|0.732|0.446|0.21723|56|30|0.0015940154615734|0.073030532060027|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2026-03-22 15:51:38|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|1711.115891942|43|100.33856898907|0.4254|1|1|0.42537|1781|-0.1791|9|-0.17910447761194|9|42.25|0.01707|0.06828|0.06599299147586|0.1162009617521|324.97885553252|461.83082065123|429.26006898047|0.529|0.333|0.16085|51|20|0.0014667774237597|0.051569804278562|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2026-03-22 15:51:40|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|19006.542879786|7|1378.5475802119|0.1117|1|2|0.05315|21400|-0.14157|13|-0.020902090209021|15|32.73|-0.02069|0.04361|0.026756528566827|0.073669703409189|110.46491205731|266.36162304501|814.92764661082|0.567|0.358|0.18747|67|25|0.002093678944975|0.062110732150978|24035|2026-03-01|-0.26415|1987-10-25|0.34615|2008-11-02
2026-03-22 15:51:41|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|5502.5565413571|11|203.03622686822|0.3461|1|2|-0.06241|6039|-0.60025|40|-0.027777777777778|32|35.89|0.01684|0.0772|0.060941830897549|0.13615460101722|197.34669372465|890.35155645982|2105.6486251873|0.639|0.41|0.16718|61|26|0.0023433469758981|0.05464596634834|9950|2018-06-24|-0.25|2008-10-12|0.46653|2026-01-11
2026-03-22 15:51:42|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4547.0914001908|39|374.34289970044||0|0|0.13294|4849|-0.18535|27|-0.18535319497592|27|32.25|-0.02022|0.0387|0.024490033098501|0.054063954960499|102.39427085147|230.48331703825|611.93839608796|0.597|0.373|0.18043|67|28|0.0018336925875398|0.060589499772624|6039|2026-02-15|-0.24158|1987-10-25|0.26748|2020-03-29
2026-03-22 15:51:42|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|-7119.9185870592|1|484.13952901973||0|0|0|5432|-0.22592|10|0.10632974731048|34|33.32|0.06124|0.14366|0.079011342330233|0.14783128353395|359.27085373971|1065.0984902939|1522.4215767496|0.621|0.394|0.19996|66|24|0.0027365802637563|0.070241800818554|7225|2026-03-01|-0.2813|2008-10-26|0.2643|1987-09-20
2026-03-22 15:51:43|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
2026-03-22 15:51:45|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
2026-03-22 15:51:46|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|946.7650845161|35|101.47150685138|0.2615|1|2|0.19613|1057.5|0.25955|56|-0.1003025250426|25|50.35|0.05755|0.13757|0.12226788277438|0.11870846434543|553.88536387389|250.95670964721|110.04162330905|0.442|0.279|0.16764|43|11|0.00085974988631196|0.051134342883129|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2026-03-22 15:51:46|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|5291.8182174868|60|407.83215525207|1.9141|1|2|1.7119|5756|-0.07683|19|-0.076828858405234|19|38.38|0.04767|0.11483|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|325.19774011299|0.552|0.345|0.18412|29|10|0.0021554607508532|0.06491409556314|6477|2026-02-15|-0.24454|2008-10-12|0.223|2020-03-29
2026-03-22 15:51:47|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|922.50726543934|33|67.74816214705|0.3178|1|2|0.29447|1088|0.02556|16|0.025558725264148|16|38.02|-0.0056|0.03445|0.0080887965507612|0.028921003252323|86.527713316123|128.55491264544|119.9558985667|0.579|0.316|0.15001|57|26|0.00076389722601183|0.049208617553433|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2026-03-22 15:51:48|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1609.3475949377|2|91.699198312572||0|0|0.04825|1302|-0.15608|33|-0.15607649599013|33|30.53|-0.06435|-0.01163|-0.058187835713621|-0.0051997035843627|2.9657767218987|54.68103299456|685.26315789474|0.639|0.361|0.18713|72|33|0.0018767803547067|0.060039672578445|1959.5|2024-03-24|-0.27137|1998-10-11|0.2512|1988-07-24
2026-03-22 15:51:50|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|17074.398505818|39|1224.3211630862|0.7853|1|2|0.69169|18820|0.91337|67|0.91336563428559|67|30.39|-0.03356|0.03781|-0.0093267946585537|0.032641011188052|28.461375913214|136.9945601616|1530.081300813|0.549|0.366|0.18151|71|25|0.0023922677595628|0.062336434426229|21485|2026-03-08|-0.2762|2008-10-12|0.26984|2001-04-29
2026-03-22 15:51:51|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|-5768.7195016158|51|308.13346779746||0|0|0.07253|4987|-0.17959|6|0.04381787007049|16|35.42|0.0287|0.09159|0.062605400357591|0.12034315560629|150.57661245717|217.74616925927|1268.9567430025|0.417|0.333|0.16387|24|7|0.0036204666666667|0.056242422222222|6589|2024-12-15|-0.19341|2020-04-05|0.17571|2020-03-29
2026-03-22 15:51:51|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|2870.9035742027|35|82.928689489686|0.0245|1|1|0.02449|3012|-0.13239|15|0.04556175739919|14|33.31|-0.02842|0.00818|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|387.49518169325|0.554|0.308|0.13764|65|32|0.0011332742155525|0.043217967257845|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2026-03-22 15:51:52|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|24350.676264008|35|1539.1381678461||0|0|0.43781|27800|-0.13715|32|-0.13714981729598|32|37.3|-0.01363|0.04815|0.051852295852253|0.12940265912043|189.64932965633|578.46044320689|4932.5765089145|0.614|0.351|0.18801|57|28|0.0027346898148148|0.061964555555556|29590|2026-03-01|-0.18649|1987-10-25|0.20765|1990-10-28
2026-03-22 15:51:53|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|-3654.2358487761|15|180.74528292536||0|0|0.06146|3115|0.2837|72|0.28369754399536|72|27.99|-0.07553|0.00347|-0.041567660469976|-0.0025746103720414|8.686048871471|61.014143405195|143.76702220883|0.538|0.321|0.17804|78|32|0.0013557806099226|0.060306791078744|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2026-03-22 15:51:55|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1830.0146392317|46|84.393692666703||0|0|0.2072|1861.5|-0.0913|44|-0.13139931740614|6|31.9|0.06571|0.13689|0.12303177435803|0.20538102734472|776.0544005953|1887.9594125743|1064.9313315222|0.556|0.349|0.16839|63|20|0.0026224914841849|0.055579761557178|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2026-03-22 15:51:56|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|6695.1057363178|46|1018.6983060748|2.4279|1|1|2.42786|8268|0.28743|52|0.28742632612967|52|35.31|0.06686|0.1392|0.17726362921722|0.22723990980703|6321.5543537827|4006.1337812619|2620.3193602736|0.623|0.443|0.23057|61|26|0.0030569713506139|0.073000904956798|9980|2026-03-01|-0.28107|2008-02-10|0.39058|2025-11-02
2026-03-22 15:51:57|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1252.8630986317|26|86.375368796315||0|0|0.39726|1479|0.45614|83|0.4561423146345|83|31.81|-0.02514|0.04052|-0.014071680667269|0.058239993561708|53.104075146589|167.65067988743|258.56643356643|0.613|0.419|0.18937|31|12|0.0019458160237389|0.063150128585559|1561.5|2026-03-08|-0.17313|2025-04-06|0.25365|2018-07-15
2026-03-22 15:51:57|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|3469.5028903181|108|384.77232109868|7.1899|1|2|6.81488|3769|-0.24888|13|0.79999661799293|94|35.46|0.02442|0.11129|0.13727984194016|0.20447073035814|485.2847051331|752.96683135428|1570.4182641787|0.475|0.322|0.22441|59|17|0.0029327012278308|0.078750400181901|4698|2026-02-15|-0.32308|2001-09-23|0.30741|2020-03-29
2026-03-22 15:51:58|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|-2786.5856977412|2|106.92570932236|0.0133|-1|1|0.01333|2443.5|0.10313|30|0.10312998234052|30|32.2|-0.02973|0.01765|0.0039388945949797|0.058853286072719|83.118302702546|127.7223586793|113.7040483946|0.5|0.35|0.16226|20|9|0.001115488372093|0.055898248062016|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2026-03-22 15:52:00|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|-471.15662856748|6|39.615232890651|-0.0959|-1|1|-0.09589|400|-0.08521|9|-0.085213032581454|9|39.12|0.15817|0.36453|0.34642817734832|0.44425944513161|489.02056334113|538.91282067619|206.39834556307|0.538|0.423|0.27698|26|12|0.0032775048923679|0.095865508806262|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2026-03-22 15:52:01|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-2755.7421779674|2|138.91405932247||0|0|-0.01049|2311|0.78783|32|0.78782584072795|32|58|0.25412|0.29372|0.38721473697948|0.5470263032636|249.3161269157|233.53171809|236.78278688525|0.75|0.5|0.14196|4|2|0.0041832618025751|0.045985278969957|2785|2026-02-15|-0.09788|2023-12-17|0.15221|2023-05-14
2026-03-22 15:52:01|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|3699.3726620791|41|290.87577930697|1.2144|1|1|1.21437|4700|-0.15708|3|-0.15708174904943|3|32.26|-0.01184|0.03481|-0.097360370201808|-0.081570702653075|9.5912937074138|33.539661237911|162.06896551724|0.677|0.387|0.19146|31|18|0.0017280384615385|0.068815625|4801|2026-03-22|-0.32273|2020-03-15|0.26446|2008-11-30
2026-03-22 15:52:02|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-2662.9777960573|57|149.78650493547|0.0394|-1|1|0.0394|2438|-0.05598|27|-0.055979170541194|27|31.31|-0.02198|0.0395|-0.049329334146957|0.00082300512533662|29.782734912172|88.774094817595|383.21281880243|0.563|0.375|0.24191|32|13|0.0031116918714556|0.080718270321361|3220|2024-12-08|-0.26965|2008-10-12|0.49953|2008-11-09
2026-03-22 15:52:02|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|2475.4080830113|7|199.43114702089|0.0295|1|2|-0.06302|2832.5|-0.27311|9|-0.0031486146095718|16|32.07|0.02997|0.13087|0.14206838239417|0.21401212751618|183.04771130487|262.45518285449|261.54201292705|0.552|0.414|0.19171|29|9|0.0022512072649573|0.067145854700855|3674|2024-07-14|-0.22295|2008-10-12|0.23457|2020-03-22
2026-03-22 15:52:04|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2907.1469948188|1|168.46566493961||1|0|0|2342.5|0.11171|18|0.11171029757557|18|33.32|0.0293|0.10986|0.10665371044437|0.1847677006702|872.94466708169|2186.0720548411|357.90679908327|0.727|0.439|0.22549|66|32|0.0023168758526603|0.076761296043656|2929|2026-02-15|-0.31704|1990-09-30|0.54671|1990-04-22
2026-03-22 15:52:05|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-3248.0597600684|16|133.10325335613||0|0|0.07086|2806|-0.13521|13|-0.13520942969297|13|34.96|0.05673|0.11445|0.0051598981426103|0.0026525658484724|85.609323543961|88.715030425677|672.57907907432|0.44|0.28|0.14435|50|13|0.0018722121384005|0.051341196823596|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2026-03-22 15:52:06|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1894.8343804387|46|125.80624555339||0|0|0.35421|2024|-0.08556|40|0.68243760303914|90|33.14|0.0089|0.06373|0.064720066045373|0.1600601483689|407.16335642115|1716.7442753353|3710.6660532804|0.677|0.369|0.18415|65|30|0.002788690313779|0.063156784902228|2286.5|2026-03-01|-0.29664|1997-12-14|0.31707|1998-01-25
2026-03-22 15:52:07|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
2026-03-22 15:52:07|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|1658.178598707|35|156.27724349712|0.2932|1|2|0.26648|2008|0.11017|23|0.11017402945114|23|42.45|-0.02924|0.06029|0.056028443955565|0.088649853905209|157.05468484666|246.56670820649|183.27857290487|0.588|0.412|0.20368|51|22|0.001631355161437|0.064586844020009|6875|1989-11-19|-0.75517|2019-08-04|0.26127|1990-09-09
2026-03-22 15:52:09|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-1096.1753713754|23|39.794196457214||0|0|-0.02315|1009|-0.17275|18|-0.17275240975145|18|39.46|0.0492|0.10734|0.086190218723873|0.15423581263486|329.25158902259|755.12112856747|378.37536084686|0.6|0.42|0.18301|50|23|0.0016132080200501|0.057702476190476|2716.6640625|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2026-03-22 15:52:10|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|2347.4230327319|7|143.26703196738|-0.0245|1|2|-0.09533|2429.5|-0.22738|11|0.071022102316722|27|27.43|-0.04767|0.02463|-0.0284533427943|0.054177306625172|32.604622839666|154.36655845938|118.6279296875|0.6|0.343|0.18639|35|12|0.0014146273291925|0.069499606625259|2796|2026-02-15|-0.23735|2008-10-12|0.25962|2009-03-29
2026-03-22 15:52:11|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|-2590.4833358307|22|77.661111943563|0.0344|-1|1|0.03441|2343|0.07065|26|0.070645335570946|26|31.66|0.15605|0.25616|0.16628155020324|0.23135401492477|685.60599070466|788.5174432237|216.74375578168|0.548|0.387|0.27158|62|23|0.0030801159274194|0.090905322580645|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2026-03-22 15:52:12|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3157.4422263126|3|173.23074210418|0.0405|-1|1|0.04046|2608.5|-0.15784|1|-0.15783767038414|1|38.94|-0.02246|0.02945|0.011165186696449|0.03259832089353|103.58685646294|126.5925140393|141.76630434783|0.556|0.5|0.14684|18|5|0.001222119487909|0.04996173541963|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2026-03-22 15:52:13|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|4696.7662286386|7|287.06083821706|-0.0309|1|2|-0.07076|4964|-0.00174|71|-0.0017372330170297|71|38.31|0.04189|0.10396|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|164.56157798773|0.653|0.408|0.2018|49|19|0.0015538502389804|0.069865592140202|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2026-03-22 15:52:14|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|1676.5484847097|24|126.47721821554||0|0|0.05257|1842|0.55476|68|0.55476283496397|68|35|-0.02322|0.03283|0.055604637495848|0.14829268042009|134.25567799487|260.13048010629|474.13127413127|0.737|0.421|0.21017|19|11|0.0035910319767442|0.061073284883721|2240|2015-08-09|-0.50058|2019-07-21|0.26444|2013-01-20
2026-03-22 15:52:15|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-3148.8748763907|2|174.79162546358|0.0112|-1|1|0.01122|2600|0.59897|34|0.59896625114016|34|29.94|0.00097|0.04107|0.085609560259084|0.14344061715859|192.15578693641|200.79545006045|151.33876600698|0.556|0.333|0.13771|18|7|0.0013567592592593|0.042649037037037|3169|2026-02-15|-0.16379|2020-05-24|0.17136|2020-03-22
2026-03-22 15:52:15|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-2044.0056182622|2|104.07952115746||0|0|-0.01573|1808.5|0.20081|48|0.20081257577611|48|33.69|-0.00838|0.04165|0.016893017737754|0.029022381766715|110.18875299862|114.80953377361|103.04843304843|0.5|0.375|0.11787|16|3|0.00060918518518519|0.040920185185185|2124|2026-02-15|-0.14142|2020-03-15|0.1698|2020-03-29
2026-03-22 15:52:16|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|4527.4075140168|43|267.39880901608|0.5017|1|2|0.48268|4709|-0.13923|21|-0.13922797756516|21|26.21|-0.02808|0.02548|-0.023435685361687|0.0075431113205489|74.962035646396|102.0057982066|126.24664879357|0.526|0.368|0.14726|19|5|0.0011718888888889|0.05032312962963|5315|2026-02-15|-0.18806|2020-03-15|0.17985|2020-03-29
2026-03-22 15:52:16|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|-10285.512184926|14|987.65474073869||0|0|-0.30655|9901|0.15506|29|0.1550555551057|29|32.15|-0.00425|0.08362|0.095431630692107|0.17908533497382|156.85922509085|1029.9782175626|1178.6904761905|0.618|0.426|0.2542|68|25|0.0031644702137335|0.082912833105957|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2026-03-22 15:52:18|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|5473.0080638884|52|226.29422778484||0|0|0.39247|5847|-0.01108|34|0.46300097847075|67|38.68|0.04522|0.08575|0.10156030330397|0.16444054035129|252.48367266947|341.45012966969|551.60377358491|0.634|0.415|0.1377|41|20|0.0017453634697618|0.050738069639585|6182|2026-02-15|-0.24357|2008-10-12|0.25731|2008-11-02
2026-03-22 15:52:19|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|550.00851014295|42|54.939675344252|0.0474|1|1|0.04737|597|-0.19412|16|-0.19411764705882|16|31.35|-0.02329|0.12074|-0.073354847205772|-0.060640300551945|39.576805084878|60.867316071786|265.33333333333|0.435|0.304|0.22802|23|8|0.0033676377952756|0.079284343832021|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2026-03-22 15:52:19|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|5704.216773316|25|381.22332408421|0.1855|1|2|0.14239|5945|0.07894|62|0.069547839600075|36|29.79|-0.02223|0.06822|0.048954375576197|0.074276152268984|147.23622450386|232.45583851373|352.60972716489|0.575|0.384|0.22498|73|27|0.002310136425648|0.075161659845384|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2026-03-22 15:52:20|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2242.6887558485|3|108.97958528285|0.0568|-1|1|0.05675|1886.5|0.06374|26|0.063741454345066|26|30.55|-0.00108|0.05385|0.0077456389698866|-0.00048208046381377|78.839250828857|84.856291769961|133.32155477032|0.525|0.325|0.20589|40|16|0.0016439869281046|0.071290204248366|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2026-03-22 15:52:21|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|2004.4496806582|35|180.11478435604|0.646|1|2|0.59813|2133.5|0.26527|94|-0.10265661101159|16|34.35|0.01156|0.08626|0.086866339176084|0.14614579818762|237.26785083218|401.70979044224|463.90520293858|0.46|0.317|0.19898|63|18|0.0020152593266606|0.06887025477707|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2026-03-22 15:52:23|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
2026-03-22 15:52:23|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-2090.0476788983|2|129.51589296609||0|0|0.04571|1670|-0.2463|13|-0.13676595122206|14|39.25|0.02872|0.08881|0.05270268372751|0.13956336092796|78.653728451226|372.66566989455|326.171875|0.536|0.375|0.21208|56|20|0.0018264984083674|0.070637703501592|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2026-03-22 15:52:24|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|-4407.1362227252|7|277.37874090841||0|0|0.18351|3515|0.39429|82|0.39428512186913|82|35.14|0.2955|0.47657|0.47190331505603|0.75739215997042|2932.9954861615|12084.061512501|124.20494699647|0.643|0.429|0.33258|42|16|0.0043907219973009|0.11159439946019|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2026-03-22 15:52:25|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|1524.4540039015|41|61.226427051932||0|0|0.14141|1634.5|0.00105|33|0.037172915265537|29|27.2|0.02789|0.11046|0.10653506417392|0.21066058406793|470.76940741631|3016.2214864383|1346.3756008698|0.62|0.423|0.20214|71|24|0.002872638254693|0.067203896499239|1731.5|2026-03-08|-0.21546|1990-04-08|0.30247|1998-12-20
2026-03-22 15:52:26|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-3378.5641969519|65|190.31034985931||0|0|-0.00448|3136|-0.21952|6|-0.21951588502269|6|24.23|-0.05886|0.03784|-0.0047005125191675|0.063136326105156|51.179251122744|90.335672760212|149.40447832301|0.409|0.318|0.23392|22|6|0.0025857788944724|0.070154254606365|4552|2024-12-15|-0.50514|2017-03-19|0.42086|2024-11-24
2026-03-22 15:52:27|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|-2901.5044962329|92|88.830405841853||0|0|0.16202|2795.5|-0.00911|20|-0.0091099793717186|20|28.47|-0.01792|0.03013|0.040628632656884|0.069840409438637|238.21706594763|349.60090246287|733.34205416598|0.568|0.378|0.13002|74|29|0.0015995268425842|0.043051938125569|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2026-03-22 15:52:28|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|-7200.6550357911|2|438.98047586276||0|0|0.01375|6099|1.05722|56|1.0572188955422|56|34.34|0.00175|0.06729|0.060337010802597|0.14441840765296|90.874146465594|533.16592983047|1069.812359443|0.609|0.422|0.20475|64|28|0.0021826830377444|0.065221227830832|8040|2026-02-15|-0.2392|2008-10-12|0.26911|1998-01-25
2026-03-22 15:52:29|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|-2129.4746336185|18|156.8083359693|0.2041|-1|1|0.20409|1924.5|-0.2186|7|-0.21859706362153|7|44.35|0.05082|0.11511|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|1028.594301026|0.615|0.346|0.25846|26|15|0.0037401965811966|0.081874384615385|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2026-03-22 15:52:30|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3948.3806421969|14|144.56100394616|0.0665|1|2|0.04975|4220|0.21552|124|-0.016357688113413|28|37.05|-0.0322|0.04445|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|173.21347598502|0.559|0.339|0.19871|59|25|0.0014061709868122|0.061239959072305|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2026-03-22 15:52:30|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|5167.349154167|53|192.00165553741|0.5937|1|2|0.55946|5547|0.29186|104|0.29186210852761|104|39.04|-0.01658|0.03373|0.021438117830976|0.096470778229505|47.169028685142|240.71649664423|1359.5588235294|0.6|0.4|0.16559|55|25|0.0019267758071851|0.053726225557071|5818|2026-03-01|-0.22241|1998-04-05|0.24074|1988-01-10
2026-03-22 15:52:32|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|4598.5541264761|43|232.4683472663||0|0|0.21345|4764|-0.01552|43|-0.0044870468734353|30|36.56|-0.00207|0.0651|0.044514522268011|0.054462318795463|163.82673836293|138.01291427567|214.51728634975|0.458|0.305|0.17259|59|20|0.0012376671214188|0.057714492951342|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2026-03-22 15:52:33|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|2345.9282242906|34|165.65469149739|0.3705|1|1|0.37049|2582|-0.10189|32|-0.10188877831168|32|36.71|-0.01457|0.03321|0.00037090996857411|0.055387965548598|53.776250305151|217.67991368775|258.32916458229|0.576|0.339|0.17026|59|27|0.0012618190086403|0.053297376080036|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2026-03-22 15:52:34|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2790.7966024599|1|108.43220081997||1|0|0|2420|0.08512|31|0.085116261707772|31|37.91|0.01216|0.06671|0.026476640035102|0.096153296909265|103.89404238181|470.43128737613|1078.9121565199|0.655|0.414|0.17131|58|25|0.002034042746703|0.059353083219645|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2026-03-22 15:52:35|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6905.7663215835|1|247.25544052782||1|0|0|6017|-0.09871|41|-0.098711803475135|41|43.98|-0.00887|0.0431|0.053914925082583|0.11635700668484|131.12461288972|303.93214758976|1341.5830546265|0.62|0.42|0.15|50|24|0.0017061755343338|0.046807903592542|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2026-03-22 15:52:36|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|13266.332023065|78|1618.1463183953||0|0|1.70669|16500|0.24158|23|0.24158078148009|23|30.75|-0.11711|0.18239|-0.13884609200692|0.19486703730338|-564.90342817329|120.86641454613|1107.3825503356|0.42|0.333|0.24274|69|18|0.0062143656207367|0.075284620281946|18830|2026-03-08|-0.89038|2009-03-01|8.68912|2012-07-22
2026-03-22 15:52:38|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|2384.7749907916|5|139.15833640278|0.1874|1|2|0.1561|2781|-0.19114|19|0.94296196236555|78|37.2|0.12968|0.20945|0.15250074728712|0.27559245815367|728.58849599792|2453.9711900179|613.50100924118|0.542|0.356|0.24305|59|20|0.0029230286493861|0.082209172351069|5866.7001953125|2007-10-14|-0.6902|2019-02-03|0.43765|1985-04-14
2026-03-22 15:52:39|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|2469.4070148947|18|119.75000226187||0|0|-0.01894|2667|-0.47716|29|-0.4771567880745|29|35.74|-0.02065|0.06828|0.031520751872495|0.065557333718186|89.169968602512|152.0731421184|325.36293281479|0.511|0.34|0.18929|47|13|0.001917289334119|0.062021950500884|5311|2025-02-09|-0.50868|2025-03-09|0.28288|2000-12-03
2026-03-22 15:52:40|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|3188.7870671456|26|125.38440157373||0|0|-0.06554|3265|-0.04009|30|-0.040091657341577|30|30.82|-0.04572|-0.00656|-0.0087972115834221|0.024133060466992|57.800024857601|101.19959985722|127.5390625|0.606|0.394|0.14078|33|13|0.0007045009596929|0.041755345489443|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2026-03-22 15:52:40|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|1437.3787701272|7|54.123016680785||0|0|-0.05936|1497.5|-0.10249|17|-0.14081388232221|20|34.81|-0.0164|0.0415|0.033646498297278|0.081018279876727|72.806113946899|164.34894381596|401.25936522458|0.508|0.317|0.14855|63|19|0.0013362391996362|0.049370763983629|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2026-03-22 15:52:41|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3744.6169588257|29|152.80757900536|0.0118|1|2|0.00233|3877|-0.10189|28|-0.10188963232546|28|32.4|-0.01501|0.02666|0.017165633159204|0.050292355257871|90.540388544209|184.59325502112|430.34741868517|0.597|0.343|0.14381|67|27|0.0013236016371078|0.050208008185539|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2026-03-22 15:52:43|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1394.0241805695|106|67.701841015354||0|0|0.80432|1218.5|0.71071|92|0.71071428571429|92|36.1|0.01709|0.08755|0.055809645991314|0.14120194903291|84.54482331352|421.16098010785|208.64726027397|0.483|0.362|0.1905|58|17|0.001623656207367|0.062153533424284|7676|2024-03-03|-0.68166|2024-12-08|0.36207|1990-09-16
2026-03-22 15:52:44|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|4085.2845041867|49|191.56184104094||0|0|0.3008|4251|0.02564|15|0.39868262829432|78|37.74|-0.0108|0.03639|-0.00083326711200288|0.017979357825163|63.498698164575|95.611099468739|1095.3362363169|0.509|0.333|0.14284|57|19|0.001713474306503|0.047126630286494|4700|2026-02-15|-0.21878|1990-08-26|0.22103|2015-04-05
2026-03-22 15:52:45|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|54000.406771643|4|3881.2861544908||0|0|-0.10566|59080|-0.18602|3|-0.18601831896552|3|38.49|-0.00713|0.06727|0.040779405786455|0.14014473226873|56.920443283217|419.19129509799|2453.5903648858|0.633|0.408|0.20017|49|22|0.0029266596082583|0.062576876654314|77400|2024-07-14|-0.49469|2014-09-14|0.29856|1992-08-23
2026-03-22 15:52:45|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1290.3764087529|18|81.074782673043|-0.0709|1|1|-0.07091|1336.5|0.11341|67|0.11282578875171|69|41.17|0.01901|0.06557|0.070233965659482|0.11390783246852|485.35017051605|763.88409863657|338.61159327732|0.642|0.453|0.1839|53|23|0.0017021828103683|0.057426380172806|6880|2018-10-07|-0.78752|2019-02-24|0.1918|1995-07-09
2026-03-22 15:52:46|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|6864.364571235|161|499.43440918989|3.7591|1|1|3.75911|7310|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|1732.638090958|0.541|0.351|0.12711|74|23|0.002141323800738|0.04736440498155|8580|2026-03-08|-0.24536|2008-10-12|0.3592|2013-05-19
2026-03-22 15:52:48|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|2999.4188163956|11|127.23571436885|0.0016|1|1|0.00156|3200|-0.1358|5|-0.065819744131736|13|33.68|0.00517|0.04222|0.03128251217084|0.083101157488243|110.54805720301|280.08594631634|153.92015392015|0.554|0.369|0.13107|65|27|0.00069104138244657|0.042889513415189|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2026-03-22 15:52:49|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2345.487988015|49|122.03041891235|0.166|1|2|0.14823|2475|-0.07201|11|-0.050808840282525|32|33.09|-0.01629|0.02796|0.024582947787725|0.070632316633662|94.036243073937|242.29491648237|512.95336787565|0.585|0.385|0.14722|65|23|0.0013402683037744|0.048705111414279|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2026-03-22 15:52:50|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|5165.4344496866|4|199.46192872617||0|0|-0.04082|5592|-0.07743|47|-0.11063641314244|14|38|-0.03361|0.01336|-0.037075241988985|0.0051504451440732|28.671295579452|92.076015387823|228.87078493213|0.743|0.4|0.16639|35|19|0.0012572843210803|0.049865131282821|13120|2020-12-20|-0.15869|2024-03-31|0.25551|2020-03-22
2026-03-22 15:52:51|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-4217.2566258342|24|209.14928897522||0|0|0.02392|3632|-0.03348|26|-0.033482004304968|26|28|-0.01454|0.13766|0.074607359954217|0.14445782252815|182.25190212347|421.73243204545|611.65376804728|0.528|0.417|0.18299|36|10|0.0035103782735209|0.064101076624636|4922|2025-06-01|-0.51307|2015-08-23|0.32368|2014-12-21
2026-03-22 15:52:51|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|-2365.7574386772|2|116.91914622572|0.0113|-1|1|0.01134|2006|0.15171|30|0.15171124427957|30|36.63|0.07475|0.15985|0.10719659279465|0.20815653029028|114.05414429967|599.46848889712|123.72023990347|0.6|0.4|0.20638|60|24|0.0014877125966348|0.071233942701228|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2026-03-22 15:52:53|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|-1927.3822219668|36|141.61405774972|0.1351|-1|1|0.13508|1796|0.27471|46|0.27470841006753|46|35.38|0.0281|0.06511|0.048945006802332|0.21424151122119|96.31491770384|396.05433400974|900.25062656642|0.792|0.417|0.19519|24|16|0.0033309841628959|0.059846674208145|2995|2021-09-19|-0.14278|2010-02-07|0.18168|2020-08-02
2026-03-22 15:52:54|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2497.925985761|33|120.98873546007|0.2443|1|1|0.24428|2503.5|-0.13228|24|-0.13228295428279|24|33.29|0.06317|0.12525|0.11997798965502|0.20008975548756|324.16341472961|794.2376980207|1007.4446680081|0.631|0.431|0.19356|65|29|0.0023901821493625|0.063869408014572|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2026-03-22 15:52:55|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|-952.14058231049|2|42.180192068993|0.0242|-1|1|0.02417|811.6|0.24005|70|0.2400481171001|70|31.4|-0.043|0.01598|-0.024030515515854|0.0097497794445101|22.737052710466|88.340681568519|383.00222122356|0.543|0.4|0.15627|70|27|0.0013686584811278|0.053132551159618|1295|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2026-03-22 15:52:56|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-8135.3602890743|1|484.95342969144||1|0|0|6344|0.33981|37|0.33980992608237|37|40.72|0.06045|0.1267|0.1359623954527|0.21731108210349|1136.8810421707|1671.5208895457|1242.7032321254|0.537|0.352|0.18702|54|20|0.0023175761709868|0.064197844474761|7840|2026-02-15|-0.23828|2008-10-05|0.33642|2020-03-29
2026-03-22 15:52:57|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-23986.60196877|7|1784.08835057||0|0|-0.13059|20215|1.07931|108|1.0793115478544|108|36.67|0.14675|0.23127|0.35373132350747|0.50443654519828|10695.941348042|11021.258136463|2565.6808444743|0.519|0.352|0.22637|54|19|0.0033840533736153|0.075897074521652|26645|2025-11-02|-0.34029|2008-10-12|0.40358|1992-11-29
2026-03-22 15:52:58|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|-649.193939016|3|48.014648373171||0|0|0.08581|497.5|-0.01751|25|-0.01751220758167|25|34.33|-0.02871|0.05886|0.024471190879191|0.063273307747612|80.088298715929|214.31882558521|81.370621546308|0.547|0.391|0.19968|64|20|0.0012122646657572|0.068934961346066|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2026-03-22 15:52:59|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|5259.0224196449|6|349.0570520263|-0.0252|1|1|-0.02519|5881|0.28898|79|-0.097962751636372|13|47.03|0.1433|0.20127|0.055531476925216|0.042559641870007|166.67752122401|119.34450928928|344.42166910688|0.586|0.345|0.18565|29|13|0.0019475894813733|0.062403162892622|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2026-03-22 15:53:00|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3260.3922387472|1|205.79741291574||0|0|0|2580.5|0.13303|68|-0.130463121246|2|34.36|-0.02167|0.03174|0.024354092802828|0.095100619517245|81.102686678746|340.58367566074|827.08333333334|0.578|0.344|0.19223|64|28|0.0020641427921783|0.064880136425648|3268|2026-02-15|-0.21572|2008-10-12|0.28954|2008-11-02
2026-03-22 15:53:01|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1582.3618624121|7|93.644817433853|-0.0782|1|1|-0.07825|1631.5|0.08361|51|0.17213203607293|44|35.95|-0.00199|0.03731|0.00076215062458215|0.052717579566935|31.885636035635|120.44726371892|659.19191919192|0.557|0.361|0.17137|61|30|0.0016705457025921|0.056124506593906|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2026-03-22 15:53:02|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|7202.7532216063|22|507.50696714967|0.3172|1|1|0.31725|7698|-0.16833|3|-0.05067375213513|21|36.92|-0.01276|0.0589|0.041305232307884|0.083358739314996|183.95251129423|378.60676288497|2117.1616806322|0.61|0.424|0.18694|59|25|0.0024675216007276|0.061181100500227|8882|2026-03-08|-0.20704|1990-08-26|0.26975|2020-03-22
2026-03-22 15:53:04|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-4618.7398723407|3|291.91329078022||0|0|0.01343|3672|-0.14672|10|-0.1467216872994|10|37.32|0.22606|0.3151|0.43671886596586|0.60535774643249|1428.8378112585|1557.0675413442|1034.3661971831|0.607|0.429|0.19945|28|11|0.0037232187201528|0.062971155682904|9550|2018-09-30|-0.64598|2019-03-17|0.28238|2009-07-05
2026-03-22 15:53:04|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|2405.0562208941|57|131.58633832273|0.3898|1|1|0.38978|2421|-0.14367|16|-0.015007689474477|11|31.99|-0.01951|0.04044|0.037644166502617|0.063173974305004|159.05057385199|226.02239121768|308.76164715996|0.463|0.343|0.16595|67|23|0.0015379445202365|0.059217280582083|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2026-03-22 15:53:05|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|2580.2167805463|70|133.07432232725|0.6082|1|2|0.47737|2677|-0.19171|16|-0.19267624914442|14|38.73|0.0798|0.15168|0.18420903976646|0.31220256666758|775.92382010786|926.76289388883|822.67979416484|0.527|0.309|0.19662|55|20|0.0021286175534334|0.060095220554798|3410|2018-09-30|-0.46723|2019-03-03|0.3086|1986-12-07
2026-03-22 15:53:06|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2886.8386339253|3|199.85159017759|-0.0429|-1|1|-0.04286|2348|-0.02816|16|-0.028160578569715|16|32.31|-0.05933|0.00593|0.0079946091849173|0.050505054909868|55.257772468114|171.99342214472|359.0762979561|0.544|0.338|0.18178|68|25|0.0015863710777626|0.059000668485675|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2026-03-22 15:53:07|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|8698.4264417439|41|573.11187465624|0.8048|1|2|0.70156|9624|-0.02427|32|0.87904|85|40.74|0.04214|0.10777|0.099148707875957|0.27169104590453|409.45698009549|2335.9775039216|2201.2808168547|0.604|0.321|0.19122|53|20|0.0023187448840382|0.057389054115507|10580|2026-03-01|-0.19829|2008-10-12|0.25678|2008-11-02
2026-03-22 15:53:09|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1688.7645309225|33|109.97627208724|0.2563|1|2|0.22884|1764|0.01577|53|0.80955334987593|67|44.22|0.04472|0.08463|0.10396815890381|0.12311570861709|1553.0011828411|736.87228031494|183.53969876282|0.714|0.429|0.1599|49|27|0.001031332423829|0.050953888130969|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2026-03-22 15:53:10|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|-1420.0010642358|2|83.333688078597|0.0111|-1|1|0.01108|1160|1.14817|78|1.1481745129457|78|34|0.05402|0.1221|0.11724985159564|0.16140135582384|164.10186510977|148.52706304393|133.64055299539|0.5|0.313|0.18653|16|7|0.0016684770642202|0.062594330275229|1436.5|2026-02-15|-0.21325|2025-04-06|0.2492|2020-03-22
2026-03-22 15:53:10|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|-4169.2881841938|3|125.42939473127|0.0134|-1|1|0.01338|3760|-0.04366|30|-0.04366373902133|30|34.79|-0.05078|-0.01525|-0.044571492872813|0.0038764876844263|73.795123169291|100.14410402333|124.29752066116|0.429|0.286|0.117|14|6|0.00087944785276074|0.041068486707566|4253|2024-10-13|-0.13914|2020-03-15|0.16163|2020-03-22
2026-03-22 15:53:10|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|28211.218884689|40|3806.5418212696||0|0|1.13054|35090|0.25171|40|0.25170706493712|40|30.04|0.0763|0.28119|0.36695575752908|0.49446038513357|478.44102292527|1081.8713921083|8459.498802472|0.565|0.478|0.27702|23|6|0.0088892876712329|0.095460726027397|45500|2024-05-26|-0.48261|2014-10-26|0.34328|2012-08-19
2026-03-22 15:53:11|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
2026-03-22 15:53:13|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|4593.4968531882|37|294.98526467526|0.5722|1|1|0.57224|4690|0.17332|52|0.17332200509771|52|38.3|-0.0339|0.03832|0.036781395552396|0.046823180758246|157.91115170445|138.9426893117|317.81528462311|0.623|0.358|0.18723|53|23|0.0014905324298161|0.0593201839303|5520|2026-03-01|-0.21233|1992-08-16|0.27608|1988-02-14
2026-03-22 15:53:13|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|1584.8773362791|31|94.470307284172||0|0|-0.02627|1631|-0.17122|16|-0.17122186495177|16|33.37|-0.01366|0.04247|-0.017396046391512|0.0013371925497603|36.486851662153|76.338328536928|506.52173913044|0.523|0.385|0.16094|65|24|0.0014066348340155|0.049233942701228|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2026-03-22 15:53:14|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|-1901.1044784448|3|70.534826148252|0.0458|-1|1|0.04582|1655.5|-0.1001|7|-0.10010373443983|7|36.47|0.02486|0.09095|0.042036100683287|0.087470229134898|141.12597782656|310.6794215319|230.57103064067|0.586|0.397|0.18182|58|25|0.0014581577704299|0.061038941898914|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2026-03-22 15:53:15|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-2160.0349575034|8|166.83548725102||0|0|0.15834|1608|0.13205|50|0.13205193895772|50|39.79|0.10414|0.21696|0.17556302446086|0.22774825920601|427.09330479772|472.58743991953|1980.2956409284|0.571|0.429|0.25208|28|9|0.0044875200713649|0.082125156110616|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2026-03-22 15:53:16|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|1586.86626372|32|98.960747916031|0.3825|1|2|0.31057|1621.5|0.0472|44|0.19367611418485|37|33.05|-0.00272|0.05995|0.070146653672329|0.098376657774144|376.89725323571|390.84507134279|399.17108609838|0.541|0.361|0.16737|61|23|0.0016500879335613|0.056873087445042|2351.25|2000-01-02|-0.22|1987-10-25|0.25195|1990-10-07
2026-03-22 15:53:18|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|5164.4818419891|32|316.09877115698||0|0|-0.00626|5236|-0.2149|19|-0.13828730379495|27|35.54|0.03159|0.09785|0.13355986732125|0.27850608335455|131.97005399872|621.09427944618|1108.6174328455|0.492|0.311|0.19915|61|22|0.002172323783538|0.062832723965439|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2026-03-22 15:53:18|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|1424.6233852008|24|81.010517396194|0.1047|1|2|0.05344|1508|-0.06447|35|-0.064474027669016|35|31.91|-0.03532|0.09756|0.066192145341218|0.060843204549509|126.94365591936|113.70763700779|176.64284625011|0.391|0.304|0.17036|23|6|0.0022739233817701|0.057236327608983|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2026-03-22 15:53:19|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|5172.556108254|46|410.72473121236|1.1151|1|2|1.00255|5495|0.6408|88|0.64079868228048|88|33.14|-0.00605|0.06505|0.013219308234472|0.079766590319266|54.073146004586|311.23025273361|2024.4630837697|0.6|0.369|0.19987|65|27|0.0026918053660755|0.067528503865393|6328|2026-02-15|-0.24832|2002-10-06|0.60222|1984-04-08
2026-03-22 15:53:20|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|1340.0172194332|53|74.263815677741|0.3772|1|2|0.33823|1489|-0.15502|9|0.11325119958537|89|33.59|-0.02105|0.0148|-0.00097636633895279|0.082127697435337|82.204803340997|142.81964031879|260.31493530641|0.529|0.353|0.13113|17|8|0.0021154093097913|0.04536808988764|1589|2026-03-01|-0.13069|2020-03-15|0.21912|2020-03-29
2026-03-22 15:53:20|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2929.9970380416|67|105.92061080556|0.1981|1|1|0.1981|3030|-0.11853|56|-0.021502193400807|27|34.97|-0.01908|0.03655|0.020522909300229|0.07145585678983|53.860741151074|171.2984596833|286.09197147075|0.623|0.361|0.17887|61|30|0.0014293133242383|0.061889054115507|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2026-03-22 15:53:22|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|-1644.4082915349|2|64.052763844967||0|0|0.00313|1432|-0.00889|50|0.28908441521429|128|33.97|-0.00592|0.03479|0.033112496112223|0.0488988452594|173.98058471373|198.24763883493|480.96557652134|0.594|0.422|0.14281|64|26|0.0014701149425287|0.050599057471264|1675|2026-02-15|-0.22327|2008-10-12|0.27434|1992-08-30
2026-03-22 15:53:24|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2909.2829103533|21|149.45193722332|0.1286|-1|1|0.12856|2433.5|0.11834|29|0.1183420104125|29|29.44|-0.03247|0.02828|0.047625779367306|0.072816397645464|165.12804418504|199.23067890312|714.05518989582|0.594|0.438|0.1688|32|12|0.0029397920997921|0.058756964656965|3393|2025-08-17|-0.22663|2008-02-24|0.20522|2007-11-25
2026-03-22 15:53:24|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1421.3741233559|1|99.12470778529||1|0|0|1089|0.01813|28|0.018133823014861|28|33.32|0.03667|0.10505|0.10018216507431|0.16734653858799|323.03153417798|431.44127421402|39.963302752294|0.545|0.333|0.22065|66|23|0.0010865666211915|0.072085111414279|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2026-03-22 15:53:25|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|1145.5067829098|38|77.329862419865|0.5447|1|1|0.54466|1198.5|-0.25611|13|-0.026701500967188|21|28.62|-0.03953|0.00815|-0.059174759533348|-0.04708564643268|37.556395915854|69.538973410332|271.76870748299|0.619|0.333|0.19699|21|10|0.0024961128526646|0.057965673981191|1349|2026-02-15|-0.17176|2025-04-06|0.34884|2014-01-12
2026-03-22 15:53:26|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|2639.9573206548|34|125.22862108089||0|0|0.13377|2869|-0.08914|26|-0.089142813773484|26|37.98|0.04132|0.09594|0.06893904138318|0.12989754689198|273.83146639838|587.81651782237|230.34925732638|0.683|0.463|0.17036|41|16|0.0013992264150943|0.054785471698113|3070|2026-03-01|-0.23486|1997-12-14|0.50873|1999-04-04
2026-03-22 15:53:27|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|3083.2730330931|106|146.48553852539|0.3561|1|2|0.2215|3215|-0.25214|13|-0.14113389626055|48|32.74|-0.05189|-0.01164|-0.098030066907888|-0.12107749517749|27.50753123377|45.815600128557|188.12170860152|0.522|0.261|0.16847|23|11|0.0013749883449883|0.04923865967366|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2026-03-22 15:53:28|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3536.0870248159|17|155.55285296973||0|0|0.16622|3929|-0.10242|16|-0.1169757489301|15|29.93|-0.0232|0.03639|-0.037661346012907|0.031732639703115|21.791921724661|58.560070790588|253.48387096774|0.586|0.31|0.1376|29|14|0.0017730656108597|0.042914875565611|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2026-03-22 15:53:28|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|-3643.8656404129|5|107.7885468043||0|0|0.01484|3320|0.09245|40|0.092454036322454|40|45.63|0.05935|0.11515|0.096935788651214|0.13968109759449|487.13698232009|441.64030404557|258.97035881435|0.6|0.375|0.20827|40|14|0.0017509622744669|0.062902936030618|3718|2026-01-18|-0.39102|1998-10-04|0.28644|2009-06-14
2026-03-22 15:53:29|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|1609.4657119691|19|99.783331991518|0.2893|1|2|0.25278|1690|-0.19698|26|-0.18979151689432|3|25.76|-0.0267|0.04331|-0.059587898947689|-0.048271385226881|38.708425487973|62.641319793256|130.50193050193|0.571|0.333|0.23068|21|9|0.0020948479427549|0.069638264758497|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2026-03-22 15:53:30|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|2496.6360290108|7|99.190944950387|0.0225|1|2|0.00715|2677|0.14808|52|-0.13621262458472|38|37.61|0.15226|0.23276|0.034620463571575|0.080379730649667|96.59733963604|188.11807480215|665.25845939467|0.512|0.366|0.19494|41|15|0.0025021899224806|0.057934056847545|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2026-03-22 15:53:31|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3410.8821365913|2|223.54404553043||0|0|0.03638|2675.5|-0.0019|38|-0.0018969767282198|38|37.9|0.09328|0.16606|0.20262214317031|0.33472651751256|511.69079167162|953.27657760348|360.09421265141|0.483|0.31|0.20199|58|17|0.0019054843110505|0.069675975443383|3799|2024-07-21|-0.25915|2008-10-12|0.25631|1991-02-17
2026-03-22 15:53:32|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|3502.5240551525|45|217.33018022433|0.5437|1|2|0.49857|3658|-0.19335|6|-0.037185220051777|27|36.29|0.00558|0.04969|0.06443814239092|0.1907546884697|163.23741227399|255.63322455213|661.48282097649|0.571|0.286|0.16957|21|9|0.0030682878411911|0.05193|4173|2026-02-15|-0.23014|2016-08-07|0.19613|2013-02-10
2026-03-22 15:53:33|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2574.0586878999|28|210.75575346066|0.1908|1|2|0.17723|2786.5|-0.1712|20|-0.10572725362097|37|28.95|-0.01046|0.04928|0.041855101596989|0.14570138970182|38.423423189923|254.33303338298|1196.9501561306|0.544|0.351|0.20718|57|23|0.002796267143709|0.071486970781157|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2026-03-22 15:53:33|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1128.1582334759|2|66.75274652646||0|0|0.01871|907.2|0.19971|41|0.19971454618467|41|44.38|0.08499|0.15503|0.16294422699957|0.174620074675|580.56176964507|454.48219105884|127.41573205155|0.583|0.458|0.18109|24|7|0.00109904315197|0.059378818011257|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2026-03-22 15:53:34|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4445.066608917|53|345.81631403316|0.9365|1|1|0.93649|5397|0.94054|69|0.94054140482052|69|33.03|-0.01984|0.04624|0.018066127986691|0.062558079723969|87.200100949849|229.23876345725|3298.8996324273|0.523|0.338|0.16995|65|20|0.0025502137335152|0.059398767621646|5755|2026-03-22|-0.20571|2008-10-05|0.19154|2008-12-14
2026-03-22 15:53:36|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|4936.4534754172|54|367.95880547363|0.9786|1|2|0.91982|5483|0.11699|37|0.11698780127563|37|35.18|0.02207|0.08506|0.045607305667633|0.13785385251588|114.88299035816|901.79174436504|1290.1176470588|0.656|0.426|0.18848|61|26|0.0022433742610277|0.063628303774443|6060|2026-03-01|-0.19582|2008-10-05|0.23967|1999-04-04
2026-03-22 15:53:37|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4375.7439696729|52|305.77121536948|0.8758|1|1|0.8758|4682|-0.02737|40|0.36680731364276|45|34.1|0.02941|0.08522|-0.020509474283524|0.017945136966252|14.216423805606|57.626538404338|998.5071573777|0.587|0.349|0.18696|63|30|0.0021902864938609|0.065995097771714|5407|2026-03-01|-0.21206|2008-11-23|0.23955|2020-03-29
2026-03-22 15:53:38|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|3722.8441879283|36|392.72706925937|0.6182|1|2|0.58952|3973|0.18425|38|0.18424764533314|38|34.35|0.03904|0.11218|0.0063947696068471|0.035404808612089|55.287096751116|101.47030546322|601.78732604356|0.46|0.333|0.20837|63|19|0.0020905366075489|0.069464643019554|5446|2026-03-08|-0.25356|2001-09-09|0.36934|2026-02-15
2026-03-22 15:53:39|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4134.7477430837|149|360.61773672883|8.0192|1|2|7.75406|4848|-0.21688|47|0.025528809950288|36|33.62|-0.01614|0.04782|-0.0018824856532073|0.030360994979412|46.214005402019|123.40880904313|1808.9552238806|0.525|0.41|0.17949|61|19|0.0023765848112779|0.062576239199636|5208|2026-03-08|-0.1992|2001-09-23|0.25264|2025-03-09
2026-03-22 15:53:39|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|1258.171534017|42|54.041185815397||0|0|0.14195|1355.5|-0.79881|5|-0.79880631497882|5|31.28|-0.04376|0.05223|0.014631434795892|0.051816631150061|14.89685548418|30.342959459576|280.17776647404|0.435|0.29|0.18816|69|22|0.0018752478399272|0.063299245111414|5521|2024-06-16|-0.80361|2024-10-13|0.35398|2000-01-16
2026-03-22 15:53:41|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|4443.1130356025|30|524.76503234858|1.0458|1|1|1.04585|5221|-0.07653|40|-0.088272383354351|23|33.38|-0.14523|0.17132|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|131.78020971482|0.708|0.446|0.22917|65|33|0.0052107412460209|0.069560959527058|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2026-03-22 15:53:42|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-442.24810784624|1|28.432698546402||1|0|0|347.3|-0.2069|6|-0.20689656854604|6|36|0.02078|0.08759|0.032860066252593|0.033084959171738|112.7231750379|101.32327169247|2.9683759640425|0.519|0.389|0.19716|54|18|-0.00030427983539095|0.068446851851852|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2026-03-22 15:53:43|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|2604.2188395419|35|162.71987331296||0|0|0.24525|2686|-0.02953|21|-0.02953203068146|21|40.84|0.06008|0.1343|0.052841717209444|0.084934300983062|166.09307919992|198.99729565473|214.88|0.548|0.387|0.17591|31|9|0.0017594307692308|0.062569330769231|3087|2026-02-15|-0.20868|2025-04-06|0.22889|2009-05-10
2026-03-22 15:53:44|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|1370.076555813|44|56.204032243699|0.384|1|2|0.3542|1428|-0.09406|56|-0.094062193961328|56|28.58|-0.01651|0.0455|0.060311265370277|0.098722930208324|346.66755041446|407.56505729958|1150.6849456552|0.575|0.356|0.1737|73|27|0.0024825692813527|0.060241930483795|1541.5|2026-02-22|-0.27727|1992-04-19|0.57125|1999-03-28
2026-03-22 15:53:44|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5074.2701338056|33|388.90995539812|0.9785|1|2|0.93379|6250|2.46441|185|2.4644081894436|185|32.34|-0.00035|0.04579|0.035064452900185|0.085778915053161|79.700915757861|257.71659884359|3817.9597535216|0.597|0.418|0.16683|67|29|0.0026168394724875|0.05885014097317|6674|2026-03-22|-0.18322|2008-12-07|0.25921|1999-04-11
2026-03-22 15:53:46|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2363.5804832733|2|143.94349442444||0|0|0.00026|1931|0.07815|31|0.078146804353893|31|34.34|-0.01096|0.05543|0.0047288557577547|0.044968947341705|37.829001266357|196.85164764435|234.7071585767|0.656|0.422|0.21323|64|25|0.0017473988176444|0.070579286039109|5975|1989-04-16|-0.21958|1998-04-05|0.39103|1989-04-02
2026-03-22 15:53:47|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1792.3405427124|47|115.7542481209|0.2459|1|1|0.24588|1814|-0.07375|29|0.49907213077153|71|36.49|0.01561|0.08611|0.12424719450343|0.15275995414972|820.79524602426|463.27171579357|304.41347972484|0.644|0.424|0.20592|59|22|0.0019309868121874|0.068639704411096|4000|2007-05-13|-0.66243|2019-02-03|0.25426|2013-04-07
2026-03-22 15:53:48|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|26019.989724182|45|3621.6974970238|5.8464|1|1|5.84639|31110|0.18|123|0.18|123|39.18|-0.08457|0.22742|0.062709750843708|0.39823037593632|-12861.259163327|2076.7635167724|715.1724137931|0.673|0.4|0.23199|55|26|0.0059133606184629|0.073238171896316|39600|2026-03-08|-0.9064|2009-01-25|8.63855|2012-07-22
2026-03-22 15:53:49|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|5552.1294785895|11|371.45684047015|0.4251|1|1|0.42513|6976|-0.01451|40|0.080939226519337|36|35.89|-0.07268|0.22913|0.26571100735194|0.32309402861848|1768.779464106|816.46154161473|423.85136415537|0.557|0.393|0.24079|61|25|0.0057686357435198|0.074188672123693|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2026-03-22 15:53:50|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|2832.0562771378|10|202.55229617425||0|0|-0.03079|3179|0.01767|48|0.13331449641784|37|36.12|0.00141|0.06637|0.053215919669923|0.11415513547955|341.92584252759|826.0723359295|1201.8903591682|0.678|0.424|0.16959|59|25|0.0019918317757009|0.054236406542056|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2026-03-22 15:53:52|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-7642.9828876728|3|488.66096255761|0.0614|-1|1|0.06136|6150|-0.04321|21|-0.043211678832117|21|35.21|0.12212|0.18298|0.21032691682674|0.33150994162989|934.80307261176|753.81547652203|574.76635514019|0.618|0.353|0.17181|34|17|0.002702093411176|0.060132793994996|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2026-03-22 15:53:52|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|3355.3546215439|27|183.39882696484|0.0983|1|1|0.09831|3575|-0.06547|30|-0.080921968364281|32|39.51|0.00972|0.10225|0.058612551770473|0.094179184344385|165.95111034656|243.73266229203|41.949756091412|0.6|0.4|0.17586|55|21|0.00087703046839473|0.060938271941792|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2026-03-22 15:53:53|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|-4464.1436179365|23|482.61764915857||0|0|0.39463|3091|0.0405|15|0.040497044881871|15|26.19|-0.08614|0.00574|-0.0075370523713627|0.094384881731667|35.931216891671|117.59489006608|200.38897893031|0.75|0.5|0.29482|16|7|0.0044172335600907|0.10764510204082|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2026-03-22 15:53:54|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|-2342.1266591123|3|164.0422197041||0|0|0.10222|1783|-0.21315|10|-0.21315372424723|10|31.34|0.28761|0.39482|0.030832153224943|0.079207049110982|82.862670940546|155.69471266739|2610.5416110287|0.5|0.406|0.26002|32|9|0.0055325572139303|0.09074431840796|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2026-03-22 15:53:54|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|2598.874020257|33|95.824613077539||0|0|0.01521|2669|0.20249|49|0.20248862535374|49|38.02|0.02452|0.06828|0.032968362480488|0.067042017915847|111.0828275705|182.06580933755|412.32814001746|0.649|0.386|0.14546|57|29|0.0015361527967258|0.055686048203729|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2026-03-22 15:53:56|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|4207.905324824|54|221.72056229752|0.4998|1|1|0.49984|4675|0.22435|99|0.2243498283893|99|36.37|-0.04195|0.02389|-0.019692673199621|0.0077594499877358|50.203296677051|96.300550255285|252.86671768336|0.39|0.288|0.17345|59|14|0.001336207366985|0.056239154160982|5750|1989-11-26|-0.51163|2019-01-20|0.29966|2000-07-09
2026-03-22 15:53:57|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|3772.9652630408|32|200.5594410811|0.1379|1|2|0.1192|4028|-0.17231|54|1.4149953606674|133|43.1|0.07394|0.13345|0.17777038995514|0.34516800049214|213.18082949061|295.77664913672|102.75510204082|0.381|0.238|0.17053|21|6|0.0015216132478632|0.059520053418803|4500|2008-05-11|-0.66646|2019-02-03|0.25008|2024-02-18
2026-03-22 15:53:58|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|3170.961926715|27|335.19175180825|0.4706|1|2|0.43822|3748|-0.12295|4|-0.12295367953622|4|31.36|0.044|0.11388|0.085865534671581|0.12092750876145|319.1157732856|398.49452779036|691.76819572617|0.609|0.42|0.1825|69|25|0.0024401232876712|0.063469319634703|8400|2000-01-02|-0.69224|2019-03-17|0.22198|2003-07-06
2026-03-22 15:53:59|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|4108.9044817035|10|344.14421094605|0.0811|1|2|0.02821|4337|-0.28519|8|0.31596855515628|21|37.48|0.02795|0.09322|0.092810179172746|0.23437505530985|188.3803700862|642.75281048399|955.28634361234|0.613|0.387|0.22162|31|11|0.0032042015371477|0.07083853116994|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2026-03-22 15:53:59|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|4193.5792362452|39|262.74074559242|0.676|1|1|0.67601|4635|-0.09398|19|0.14987605193874|63|36.63|0.02465|0.07107|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|1005.8594016462|0.525|0.356|0.17103|59|23|0.00201505684402|0.058360263756253|4960|2026-03-01|-0.21304|1990-09-30|0.41701|1992-08-30
2026-03-22 15:54:01|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|1671.8152297142|7|54.201649179461|-0.0142|1|2|-0.0321|1734|-0.08807|13|0.043165172337442|86|39.85|0.01962|0.05514|0.034798772534739|0.090036625418832|181.46664554382|401.16524074729|186.73272082587|0.564|0.345|0.12079|55|22|0.00076097816196542|0.040991533212011|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2026-03-22 15:54:02|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|2767.98333611|34|110.13423500608||0|0|0.21486|3008|-0.09849|13|-0.12397979012825|13|29.19|-0.05663|-0.01964|-0.047468647062464|-0.026362116440288|38.429565073538|68.149493691638|153.86189258312|0.548|0.355|0.13872|31|10|0.0009178144989339|0.041353880597015|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2026-03-22 15:54:03|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5425.9601352397|7|444.77731286325||0|0|0.04338|4124|-0.19543|14|-0.19542929670624|14|33.23|-0.00406|0.09775|0.046280992264059|0.05178237817721|65.070542477028|66.926834784308|29.844697150928|0.545|0.409|0.19796|66|20|0.00099154160982265|0.064924192814916|34500|2000-07-09|-0.79004|2025-03-09|0.32975|2003-07-06
2026-03-22 15:54:03|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|4348.0863887404|59|45.637870419882|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|0.0033940445644835|0.086170884537475|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2026-03-22 15:54:04|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-3846.898583231|7|305.21619441033|0.2075|-1|1|0.20753|2873.5|0.48388|38|0.4838769158198|38|30.71|-0.02495|0.05588|-0.017952748877436|0.015906325708407|47.71038723869|90.688767652896|522.45454545455|0.667|0.417|0.25933|24|14|0.003879932705249|0.077896393001346|4434|2026-01-25|-0.27675|2019-08-11|0.21257|2017-08-20
2026-03-22 15:54:06|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3800.5662339924|34|257.27040513984|1.0305|1|2|0.93432|3976|-0.10333|52|-0.033713692946058|23|35.51|0.02351|0.07373|0.05758341599102|0.086932316367754|264.28155499216|318.96651621575|668.90979755921|0.574|0.393|0.17467|61|25|0.0018890723055935|0.059843883583447|4587|2026-03-01|-0.24558|2008-10-12|0.27038|2020-03-29
2026-03-22 15:54:06|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|6736.9950220748|36|444.23520963581|0.4482|1|1|0.44825|7276|-0.1439|20|-0.087281795511222|16|28.85|-0.01139|0.05494|0.003074074127417|0.033174846775305|49.276176980811|135.48347762088|954.98093802998|0.6|0.413|0.17693|75|25|0.0021501318781264|0.062295979990905|8062|2026-02-22|-0.2786|1987-10-25|0.30156|1999-12-12
2026-03-22 15:54:07|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|6306.2339406257|52|289.11067828718|0.3437|1|1|0.34367|6803|-0.15193|24|-0.15192990660525|24|32.06|-0.04068|0.02684|0.0097881316322658|0.036232776601432|64.541666904404|156.96252497199|870.17141292173|0.642|0.448|0.15105|67|28|0.0017261209640746|0.050122023647112|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2026-03-22 15:54:08|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|2570.9825154136|6|201.50441149115||0|0|-0.1407|2675|0.26829|14|0.26828876299665|14|30.05|-0.02913|0.04313|0.022925713722083|0.084692429672351|69.446920903091|454.62413214786|1001.872659176|0.671|0.411|0.20269|73|31|0.0023383265120509|0.068239417917235|3239|2026-02-15|-0.22117|1999-11-14|0.43529|1998-11-15
2026-03-22 15:54:09|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|1889.5300340693|7|81.532951721155|0.0131|1|2|-0.01324|1974.5|-0.09648|24|-0.096478190508062|24|37.17|-0.00435|0.05138|0.0077051004343067|0.047653042228592|30.835807973514|104.48357444013|414.63669663695|0.644|0.424|0.17154|59|31|0.0015471623465211|0.057064342883129|4554|2024-09-15|-0.49104|2025-03-09|0.22553|1998-01-18
2026-03-22 15:54:11|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-2675.4783377799|29|218.62161161187|0.145|-1|1|0.145|2164|-0.02155|19|-0.021549031855091|19|35.15|0.07871|0.15987|0.12814785338226|0.17365054889913|278.32995699389|240.01827615299|308.04270462633|0.475|0.325|0.2032|40|15|0.0023112343096234|0.066986666666667|15175|2021-02-21|-0.51808|2024-09-08|0.28457|1999-11-28
2026-03-22 15:54:11|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-5496.9927995237|2|288.66426650789|0.0052|-1|1|0.0052|4590|0.21007|32|0.21007081038552|32|36.63|-0.00505|0.05069|0.043210886536564|0.062943107325308|211.50882361245|282.80226260465|495.89456796327|0.533|0.383|0.18751|60|21|0.0016742746703047|0.060150136425648|5562|2026-03-01|-0.2539|2008-10-12|0.29289|1992-08-30
2026-03-22 15:54:12|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-1827.5438299654|91|105.5979433218||0|0|0.35478|1499.5|0.18449|76|0.18449415433214|76|34|-0.03054|0.04279|0.06276413187171|0.11580472148684|206.09258520283|437.60660967639|329.92299229923|0.532|0.355|0.20394|62|22|0.0017622429481347|0.063330263876251|4921|2024-06-09|-0.49599|2024-06-30|0.31997|1990-04-01
2026-03-22 15:54:13|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-754.94654600613|3|38.565515335375||0|0|0.0384|633.6|-0.01554|44|-0.015538568009243|44|31.59|-0.06256|0.05024|0.10396900877541|0.16358513005363|186.13483865454|275.4096686985|373.14485524055|0.563|0.406|0.27309|32|9|0.0034450049358342|0.082675992102665|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2026-03-22 15:54:14|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|-5424.6958442671|20|285.40875328012|0.1872|-1|1|0.18718|4616|0.20599|62|0.20598853259715|62|36.33|0.00278|0.08598|0.075509231829885|0.12898761877794|221.20424607453|662.11827233774|518.65168539326|0.633|0.45|0.2269|60|25|0.0023603228740336|0.072129645293315|6594|2025-08-17|-0.34389|1990-04-08|0.43373|1999-03-28
2026-03-22 15:54:15|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|3435.4375927011|92|214.1618499707|1.474|1|2|1.30277|4069|-0.16904|27|0.36232537178909|75|39.72|0.01509|0.0722|0.010519315625771|0.069090761340428|94.588706732012|275.50900724868|1264.0571845766|0.547|0.34|0.14896|53|19|0.0019856102003643|0.051008337887067|4197|2026-03-22|-0.49669|2019-07-28|0.25|1990-09-02
2026-03-22 15:54:16|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|1641.7144842112|29|111.97763033667|0.1536|1|2|0.13794|1934.5|-0.10641|30|-0.12674055129298|17|30.58|0.02715|0.09015|0.017212618859806|0.034664904053121|64.766326157753|101.31950750706|288.73134328358|0.521|0.338|0.20854|71|25|0.0019099045020464|0.072736548431105|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2026-03-22 15:54:17|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|-11039.578554605|14|898.41120974348||0|0|0.08601|9734|0.20885|55|0.20885357548241|55|27.64|0.05906|0.13992|0.11277054897799|0.22303507753062|476.56851226922|3671.3938150047|5938.9874084729|0.584|0.377|0.17191|77|26|0.0033429378794956|0.06349767398412|14795|2025-08-24|-0.29191|1984-06-24|0.70744|2016-07-17
2026-03-22 15:54:18|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|-7290.0024757648|6|537.05329144976|-0.1104|-1|1|-0.11035|6329|0.57061|29|0.57060880681643|29|35.39|0.0274|0.09594|0.069142119876758|0.11598023015231|346.33982173554|616.63379166597|286.04355602732|0.581|0.387|0.22515|62|26|0.001837403365166|0.069276443838108|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2026-03-22 15:54:19|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3353.3954021826|37|151.86091726962|0.1829|1|2|0.13219|3640|-0.66886|8|-0.66886084469569|8|36.66|-0.01658|0.05195|0.00350467689063|0.042082924461147|35.077089582179|100.84281312493|118.27013866683|0.627|0.39|0.18207|59|28|0.0012160845839018|0.058913369713506|19000|1989-12-10|-0.67065|2024-12-08|0.26316|2000-01-16
2026-03-22 15:54:21|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1754.509289994|59|78.882742531456|0.3362|1|2|0.27574|1790.5|-0.0413|116|-0.041295546558704|116|35.1|-0.04251|0.01484|0.0046703737134569|0.03330761784871|69.296874664726|149.29833663517|348.6176178177|0.557|0.361|0.17205|61|24|0.0014916643929059|0.058243060482037|2018.5|2026-03-01|-0.35188|2008-10-12|0.57447|1987-05-31
2026-03-22 15:54:21|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|2626.1420123059|45|184.51099100968||0|0|0.69517|2736|-0.15964|16|0.047129382652068|9|31.29|0.40347|0.48998|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|3853.5211267606|0.429|0.333|0.17015|21|3|0.01543907275321|0.056121697574893|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2026-03-22 15:54:22|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|-1208.0427138694|1|61.542812940118||0|0|0|988.5|0.00985|47|0.009854528390427|47|35.47|-0.02155|0.05205|0.034581888165642|0.054741901488037|52.818970575193|78.875959424878|320.52529817228|0.629|0.371|0.21836|62|33|0.0020123647112324|0.065724911323329|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2026-03-22 15:54:23|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1104.0112950112|4|68.996950346978||0|0|-0.08498|1206|0.10674|38|0.10674395367816|38|39.53|-0.03126|0.01572|0.0092957988781484|-0.00058087325596197|96.927740402002|95.475444606772|100|0.647|0.353|0.16205|17|8|0.00074597037037037|0.051587881481481|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2026-03-22 15:54:23|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|4853.9689056108|16|392.33641585104|0.368|1|2|-0.00199|5013|-0.10136|26|-0.10136052937624|26|21.74|-0.02195|0.05037|0.04630342116867|0.10554412303604|94.740567391757|414.55317211472|413.57974597571|0.564|0.362|0.14568|94|29|0.0019144001942691|0.050053137445362|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2026-03-22 15:54:25|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|2230.7231192398|31|98.644532024721|0.2957|1|2|0.25472|2325|0.13322|56|0.13321858864028|56|32.37|-0.03056|0.02285|-0.0035380670358089|0.038879006639722|39.653896108174|172.26265199192|174.19645501288|0.657|0.403|0.1831|67|33|0.0015653478854025|0.060842214643019|12300|1989-10-22|-0.74834|2019-03-03|0.35714|1990-09-02
2026-03-22 15:54:26|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|586.45827246053|29|37.094775224338|-0.0611|1|2|-0.12504|592.7|-0.14155|4|-0.1415479275129|4|32.4|0.02657|0.07682|0.082225127773487|0.11918653285484|286.3459920874|361.54976238349|166.48876747389|0.582|0.403|0.18817|67|31|0.0012701682582992|0.062577962710323|1968|1989-02-26|-0.19689|1998-01-11|0.21287|1986-08-24
2026-03-22 15:54:27|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|1288.2137808446|33|81.857551254758|0.4825|1|2|0.41065|1372|0.47669|61|0.47668781420381|61|42.49|0.03728|0.09628|0.021105782825191|0.063413772301742|67.890836791523|159.7123836762|470.3462264603|0.529|0.412|0.18843|51|18|0.0017505502501137|0.062161173260573|1570|2026-03-08|-0.32454|2008-10-12|0.3766|2015-12-27
2026-03-22 15:54:28|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|149.53188654702|43|4.5255779426641|0.0217|1|2|-0.01122|158.6|0.04467|58|0.66534412224466|177|42.47|-0.01908|0.04649|0.029824114071957|0.078798100978968|119.34887752145|245.33060816968|91.942032523777|0.553|0.383|0.15106|47|15|0.00066999018645731|0.050440475956821|311.79998779297|1987-04-26|-0.21589|2008-10-12|0.2887|1990-10-28
2026-03-22 15:54:29|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|-3740.1989398965|6|189.39964663217|0.0956|-1|1|0.09556|3114|-0.19414|8|0.86675504215743|64|34.27|-0.00325|0.0673|0.07533874029127|0.13065337492675|308.64075930535|675.42312772726|1011.038961039|0.672|0.438|0.17644|64|24|0.0021524021838035|0.060130900818926|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2026-03-22 15:54:31|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|5100.4938792743|3|279.5020402419|0.1081|1|1|0.1081|6140|-0.10354|19|-0.10354425681945|19|32.79|0.01661|0.07507|0.0027188383297173|0.0082561236085678|53.901587492567|78.671050560444|795.02785148897|0.552|0.373|0.19854|67|31|0.0020792814915871|0.064718476580264|6264|2026-03-22|-0.24477|2021-10-03|0.32143|2021-08-08
2026-03-22 15:54:32|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|1403.4561810588|33|56.305686507383|0.0439|1|1|0.04391|1486|-0.16875|20|-0.090026478375993|17|32.37|0.01418|0.07319|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|288.54368932039|0.413|0.304|0.14569|46|16|0.001395798816568|0.046159796186719|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2026-03-22 15:54:32|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|2817.2177003489|29|145.59809881522|0.341|1|2|0.31103|3018|0.04778|99|-0.080973199011595|9|42.57|0.01227|0.04607|0.034488431987224|0.057074584523313|137.58607931166|140.29413242873|431.08128913647|0.471|0.216|0.13493|51|18|0.0011866575716235|0.043852164620282|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2026-03-22 15:54:33|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|5896.7662648127|46|311.99479765051||0|0|0.11727|5983|-0.13026|7|-0.079646029811182|4|33.14|0.0159|0.06874|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|468.22662164452|0.569|0.354|0.18625|65|27|0.0019307639836289|0.063035557071396|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2026-03-22 15:54:34|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5812.8601507894|35|431.52148335817|0.2992|1|2|0.24731|6143|-0.06417|27|-0.14675516224189|9|35.49|0.02177|0.07941|0.10534955484051|0.16632466749249|566.94674745427|737.14122392291|2657.0069554868|0.574|0.377|0.19705|61|23|0.0027438244656662|0.065407721691678|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2026-03-22 15:54:36|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-454.91735024771|1|33.139116749236||1|0|0|348.8|-0.1451|10|-0.14509806913488|10|33.32|-0.02127|0.03115|0.02150982653506|0.048408047605369|95.118975323469|196.59038668785|50.484144295309|0.515|0.364|0.17799|66|21|0.0007893451568895|0.061981286948613|1700|1989-06-04|-0.31433|2001-09-23|0.24543|2024-12-22
2026-03-22 15:54:37|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1946.948605204|46|73.709238935428|0.098|1|1|0.09796|2045.5|-0.16713|9|-0.16713404374649|9|42.24|-0.04047|0.01606|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|811.70634920635|0.608|0.412|0.16702|51|24|0.0016687858117326|0.052992846748522|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2026-03-22 15:54:38|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|1439.373042152|43|119.90235075706|0.633|1|1|0.63304|1513.5|0.17654|54|-0.081973898858075|15|34.24|-0.01527|0.03944|-0.00074684947168996|0.053489659064192|38.485479320263|153.5113514225|307.43449878705|0.556|0.333|0.18863|63|26|0.0016304183719873|0.064496252842201|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2026-03-22 15:54:39|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3387.8060973299|2|140.51869910997|-0.0033|-1|1|-0.00325|2930|0.28693|101|-0.0051953053283001|28|33.3|-0.03313|0.02021|-0.0036557578464544|0.017707318915456|54.992418492321|113.51552719634|879.08794098726|0.591|0.409|0.15267|66|28|0.0016839336061846|0.049191850841291|5224.990234375|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2026-03-22 15:54:40|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|-3399.4955255416|2|212.08184184721|0.0181|-1|1|0.01811|2684|-0.08106|4|-0.081061272409765|4|30.45|-0.02294|0.02935|0.0045139533097347|0.044944922070524|74.515926581774|153.78705203373|1367.6438437857|0.55|0.425|0.17877|40|16|0.0028896718621821|0.057548876127974|4884|2024-03-31|-0.14867|2008-10-12|0.18109|2022-11-13
2026-03-22 15:54:41|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|-3891.6811198024|3|221.40433594071|0.0444|-1|1|0.04438|3187|0.73732|63|0.08013698630137|30|37.88|0.06668|0.12583|0.12912557875358|0.20792804552841|4426.98678648|3342.9398634601|184.21965317919|0.724|0.379|0.20077|58|29|0.0018976853115052|0.067536412005457|14750|2024-04-14|-0.81337|2024-09-08|0.38519|1987-04-12
2026-03-22 15:54:42|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|2757.3658889861|18|188.63990818917|-0.0211|1|1|-0.02113|2919|0.11155|19|0.11155016674813|19|35.77|-0.00512|0.04879|0.052059687972942|0.096160683759626|179.70061024632|405.11712404162|634.97931748703|0.574|0.41|0.19257|61|26|0.0021167985447931|0.064077748976808|4035|2018-08-05|-0.65818|2019-02-03|0.38014|2009-02-01
2026-03-22 15:54:43|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|2912.851623836|33|152.68555540786|0.2702|1|2|0.20868|2925|0.49044|125|0.49044342507645|125|38.02|0.08982|0.16103|0.22074790210638|0.37188772089975|3801.8849669091|4029.3699687213|664.77272727272|0.579|0.333|0.20321|57|26|0.0023251068667576|0.070006621191451|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2026-03-22 15:54:44|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1481.6299084036|3|91.209969467853||0|0|0.02246|1218.5|0.29225|32|0.29224634837583|32|29.69|0.02968|0.09455|0.10712996825633|0.12793678599878|1529.4609747702|1119.8585615715|183.78582202111|0.581|0.432|0.19672|74|22|0.0016385811732606|0.06738514324693|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2026-03-22 15:54:45|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|993.95313051663|10|51.771639284459||0|0|0.01105|1052.5|-0.13943|30|0.16608156147823|66|34.66|-0.05349|0.05324|-0.0016034502422808|0.022816248716584|77.220740695608|106.9303962403|25.119331742243|0.586|0.345|0.1965|29|12|0.00067377712031558|0.064971666666667|4594|2024-05-12|-0.80028|2025-03-09|0.23058|2008-09-14
2026-03-22 15:54:46|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|-5219.7834090221|8|411.08658155313||0|0|0.08743|4290|-0.11185|52|-0.11184583412054|52|31.43|-0.01157|0.04609|-0.0025590041393583|-0.0086782284909932|71.202014614672|78.854284675131|178.37837837838|0.525|0.375|0.17235|40|13|0.0017646518987342|0.061610981012658|6476|2025-11-30|-0.66612|2014-04-20|0.25366|2020-03-22
2026-03-22 15:54:47|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1417.6219492664|2|79.123983088788|0.0064|-1|1|0.00641|1162|0.76147|37|0.76147239733487|37|31.4|0.01011|0.07464|0.077038727840623|0.1157456821382|469.13855573191|801.93671176394|200|0.486|0.371|0.198|70|19|0.0016329195088677|0.068131768985903|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2026-03-22 15:54:48|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|-411.7908363387|2|24.896948497991||0|0|-0.0018|334.3|0.35375|34|0.35375258501838|34|33.3|-0.01465|0.03732|-0.048813624454161|-0.012866059444306|5.4937435797139|49.822070886478|70.20159160509|0.576|0.333|0.20996|66|27|0.0011818690313779|0.070757694406548|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2026-03-22 15:54:49|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3828.8513444919|21|46.216218502698|0.2887|1|2|-0.00627|3965|0.01617|27|0.016166737078335|27|29.53|0.00417|0.07507|0.073646841174019|0.19829769056179|169.26381832849|906.43667759849|1386.3636363636|0.585|0.358|0.17608|53|19|0.0029242208201893|0.063725299684543|5460|1999-11-28|-0.35927|2008-10-12|0.34638|2025-05-11
2026-03-22 15:54:50|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|3625.9429613732|111|243.19838691292|1.7594|1|1|1.75944|3837|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|1726.8227059849|0.566|0.358|0.20385|53|26|0.0024445793542519|0.064790372896771|4439|2026-03-01|-0.2963|2008-10-12|0.24766|1998-01-25
2026-03-22 15:54:51|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-4638.0181740542|23|255.85747466566|0.19|-1|1|0.19|3935|-0.00263|25|-0.0026325710173406|25|38.86|0.02665|0.1438|0.14867091027796|0.31785459848939|28.225417204634|220.46544036847|517.01486351653|0.528|0.361|0.21455|36|17|0.0030873328641802|0.065981097818438|13720|2019-06-02|-0.79881|2019-07-28|0.39868|1999-10-03
2026-03-22 15:54:52|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1577.7433716121|49|72.02711069827||0|0|0.02224|1654.5|-0.14311|16|-0.14311441056362|16|31.17|-0.04347|0.00285|-0.018162509040943|0.022549335626667|23.162425414935|103.97074046122|435.5093515613|0.536|0.377|0.14932|69|28|0.00127747157799|0.047792369258754|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2026-03-22 15:54:53|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-992.15733801783|1|38.937974317293||1|0|0|875.3|0.40995|66|0.40995490496832|66|36.65|-0.03492|0.02279|0.016192326331914|0.044677287890482|72.356943276956|137.63253335082|200.16007597223|0.567|0.35|0.1823|60|24|0.0011897771714416|0.057590650295589|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2026-03-22 15:54:54|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|3802.9233470156|10|303.09212667522||0|0|-0.06373|3820|-0.19514|15|-0.08731241473397|18|32.69|0.03635|0.10969|0.058969762381326|0.1112279808922|194.31588646951|438.6771350798|90.824795850973|0.582|0.403|0.22202|67|22|0.0015677580718508|0.075090982264666|10825|2007-07-22|-0.53587|2024-09-08|0.30205|2020-03-29
2026-03-22 15:54:55|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1742.4777061197|5|126.99256870658||0|0|0.07162|1374|0.10763|50|0.031017911751857|29|33.26|-0.03015|0.04036|-0.01403461353582|0.048224565856514|14.721776495587|90.751539381069|587.68177162762|0.53|0.348|0.20002|66|27|0.0022557617098681|0.066532996816735|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2026-03-22 15:54:57|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4512.6141895995|7|356.73275192733|0.0075|1|1|0.0075|4566|-0.17181|7|-0.171810419645|7|33.57|0.01471|0.07703|-0.025704782809879|0.010442203034345|28.104996873454|92.894537150718|244.57656758739|0.431|0.292|0.18107|65|20|0.0016061608775137|0.062841718464351|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2026-03-22 15:54:57|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|2327.4259311975|49|125.30849871901|0.3395|1|1|0.33951|2349.5|0.31229|71|0.19632419489563|35|25.23|-0.0134|0.05853|0.053746640325463|0.10120037774885|378.12764282703|950.17772542467|430.94276364539|0.566|0.386|0.14098|83|23|0.0016358543417367|0.04617439309057|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2026-03-22 15:54:58|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|9723.8635377493|90|618.83879429424|1.0147|1|2|0.93816|10030|-0.08513|46|-0.18305084745763|5|26.76|-0.06512|0.04468|0.035878255750741|0.15371373481274|61.161090535082|135.87025840022|893.54120267261|0.524|0.333|0.21679|21|8|0.0053605069124424|0.071861566820277|11790|2026-02-22|-0.5136|2014-07-27|0.36399|2015-02-22
2026-03-22 15:54:59|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|-11608.737470364|29|721.77124110908|0.3834|-1|1|0.38339|9206|0.31832|94|0.31832229580574|94|36.47|0.09707|0.14901|0.27395881910253|0.32809322034895|1582.5265135042|1133.9202926967|136.94920907621|0.5|0.368|0.18837|38|16|0.0016768599717115|0.063901824611032|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2026-03-22 15:54:59|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-3102.4621166098|18|128.53823632108|0.1136|-1|1|0.11357|2724|-0.10516|14|-0.10516148013718|14|34.3|-0.00917|0.08392|0.033395583182792|0.066572745059717|69.598008489804|110.1539877603|131.27710843373|0.591|0.409|0.14636|44|17|0.0013328047182176|0.046195635648755|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2026-03-22 15:55:01|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|4707.5598095865|38|292.76346627048|0.4712|1|2|0.43255|4736|0.29683|59|0.29682651843578|59|42.39|0.11201|0.19935|0.27517100597955|0.41573026510273|8212.7182037557|9411.1329032854|2364.4532839953|0.569|0.373|0.20335|51|19|0.002996502955889|0.068344333788085|5648|2026-02-15|-0.41614|2008-11-23|0.43961|2009-03-22
2026-03-22 15:55:02|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5748.843077415|134|344.7170620724|1.7817|1|2|1.71787|6387|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|869.33440776917|0.526|0.333|0.1524|57|19|0.001655329695316|0.051004552069122|6828|2026-03-08|-0.21024|2008-10-12|0.26697|1993-04-04
2026-03-22 15:55:03|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|-2953.114929156|2|124.45497638532|0.0111|-1|1|0.01108|2543|0.46964|35|0.46964046347447|35|30.1|-0.0115|0.04781|0.030614837638835|0.097782433989901|78.116663184593|298.98435564192|570.30725158304|0.521|0.315|0.18315|73|27|0.0019638535031847|0.061347347588717|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2026-03-22 15:55:04|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-3369.1220352759|1|138.7906784253||1|0|0|2935|-0.07958|14|-0.079582283971167|14|41.84|0.11682|0.17211|0.16174052355267|0.24856842364614|512.47712839793|504.29048411959|252.64699348909|0.625|0.375|0.20323|32|13|0.0020349066467513|0.06556211351755|5450|2018-04-01|-0.50292|2019-01-27|0.32612|2001-02-11
2026-03-22 15:55:05|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|8935.7759213606|31|663.90802621312||0|0|0.32904|10720|-0.00037|32|0.42204585537919|59|28.33|-0.01376|0.01424|0.01530777220424|0.092319683770146|103.16534436173|194.81656191764|541.41414141414|0.593|0.333|0.14805|27|13|0.0027344905660377|0.046800213836478|11175|2026-03-22|-0.1272|2020-03-15|0.22689|2020-03-29
2026-03-22 15:55:06|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
2026-03-22 15:55:07|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|4504.9756355771|34|181.07295588839||0|0|0.05177|4632|-0.05412|36|-0.054122621564482|36|53.4|0.06617|0.11953|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|353.23723232829|0.467|0.333|0.18141|15|6|0.0022678177458034|0.056489076738609|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2026-03-22 15:55:07|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|863.00479987543|3|61.581635082907|-0.0651|1|1|-0.06509|989.6|-0.13112|22|0.47497706896054|134|43.79|0.11742|0.2445|0.32187738027585|0.56202732310734|601.23345631387|832.52927476919|8218.1395293583|0.515|0.303|0.23047|33|13|0.0043526468555632|0.070911181755356|1139.4000244141|2025-08-24|-0.18531|2008-12-14|0.33586|1999-07-04
2026-03-22 15:55:08|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1996.2320130207|24|204.42266232643|0.4897|1|2|0.39064|2600.5|0.14588|27|0.14588144726713|27|35.67|0.00978|0.06108|0.02167499400185|-0.0028943818150404|121.77801471201|69.174804998586|150.93387398504|0.525|0.328|0.18252|61|23|0.0011744974988631|0.058954997726239|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2026-03-22 15:55:09|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|-2289.2442015044|2|158.89826045132||0|0|-0.0846|1955|-0.12817|12|-0.12817412333736|12|39.74|0.18207|0.24685|0.089574566814688|0.055362960641538|250.09897107971|118.28760298176|649.93353701383|0.447|0.289|0.20629|38|13|0.002770886829914|0.069883414956982|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2026-03-22 15:55:11|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|1664.5844273957|55|162.02366072856|1.5275|1|1|1.52753|1790|0.1274|67|0.17051815528571|27|30.21|-0.00801|0.05386|0.024790737601377|0.045811074738816|71.179504673947|158.9742345238|337.7358490566|0.606|0.366|0.22198|71|36|0.0020690904956799|0.073346862210095|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2026-03-22 15:55:12|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-1732.7770002307|83|149.92566674357|0.4511|-1|1|0.45107|1197.5|0.37715|17|0.37715204254587|17|41.64|0.02711|0.11452|0.21051422796462|0.27264251030088|291.82362363746|348.34629316669|73.637931125078|0.5|0.429|0.31798|14|4|0.0019952481203007|0.097424466165414|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2026-03-22 15:55:12|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|-269.9262070628|5|12.708734670347||0|0|0.05572|227.1|-0.17326|9|-0.17325539688536|9|50.33|0.15129|0.23089|0.47273165849876|0.47273165849876|718.46137796644|718.46137796644|123.42391636061|0.444|0.444|0.19158|18|4|0.003134967032967|0.072016549450549|3175|2018-04-15|-0.89554|2019-01-20|0.33333|2020-03-29
2026-03-22 15:55:13|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1773.9757482606|20|66.671077689408|-0.0028|-1|1|-0.00281|1605|-0.16007|15|-0.089204768651601|6|33.19|0.06524|0.14577|0.076622194694843|0.12449695718854|321.28270648119|468.39565121813|915.57328697029|0.534|0.345|0.18345|58|23|0.0024585185185185|0.060282474279835|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2026-03-22 15:55:14|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|4516.3250773565|33|192.17144002392|0.035|1|2|-0.01536|4617|-0.07497|26|-0.141063632249|5|39.68|0.09863|0.16507|0.14089507592966|0.30570006489235|250.50963508625|354.43989712519|732.85714285714|0.516|0.258|0.19343|31|13|0.0026888748019017|0.059852179080824|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2026-03-22 15:55:15|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|1265.2609265151|9|44.69097183404|-0.0737|1|1|-0.07366|1289|-0.20046|21|-0.20046388336647|21|46.35|0.06041|0.13682|0.14409187666335|0.28522947399134|173.88071281846|335.892750685|289.79317342067|0.471|0.353|0.165|17|5|0.0021269472361809|0.056326319095477|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2026-03-22 15:55:16|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|-1047.6313909725|16|94.093794956314|0.3497|-1|1|0.34974|736.1|0.03426|33|0.034262220191869|33|32.5|0.10108|0.20597|0.23761285743474|0.54894130192247|368.36399552712|1029.3248820912|931.03554224308|0.813|0.438|0.29058|16|10|0.0070342242990654|0.10169020560748|2387.5|2021-09-19|-0.27455|2022-02-20|0.37654|2016-01-31
2026-03-22 15:55:16|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-930.63624075486|5|55.945417653965||0|0|0.0918|746.9|-0.10725|23|-0.10725005134668|23|39.62|0.07069|0.19145|0.022300874271131|0.087826034757998|86.673740994823|235.35719841009|138.95814407703|0.647|0.412|0.24395|34|15|0.0027133160621762|0.089934678016284|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2026-03-22 15:55:17|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|-8447.6104111541|56|683.6936969194||0|0|0.28045|6332|0.69771|66|0.69770646755344|66|38.57|0.10076|0.18297|0.29852926099112|0.38829777108814|421.34537020776|554.46016713307|535.8382213455|0.5|0.429|0.1847|14|4|0.0040458319327731|0.065217478991597|11895|2024-12-15|-0.23204|2020-04-05|0.21653|2020-03-29
2026-03-22 15:55:18|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|1735.1230908132|4|73.292303062279||0|0|0.01765|1960|0.07177|56|0.071766261230547|56|32.72|0.03457|0.10089|-0.026322622514357|0.052421234186855|49.571730419815|111.99827675595|1430.6569343066|0.44|0.32|0.18427|25|8|0.0042572594397077|0.06228915956151|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2026-03-22 15:55:19|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2346.1999696476|15|257.17645497427|0.1425|1|1|0.1425|2505.5|0.50521|34|0.50520747056202|34|29.92|-0.09933|0.03677|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|44.741071428572|0.385|0.308|0.2795|39|7|0.0017254530059272|0.0951733276884|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2026-03-22 15:55:20|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-1561.6917201008|2|80.382516030236|0.0635|-1|1|0.0635|1261|0.59761|35|0.59760529319873|35|30.32|-0.01496|0.03586|-0.003779527852882|0.044741682731984|28.329012358494|156.9056009734|327.10765239948|0.639|0.347|0.15833|72|32|0.0015199908424908|0.05699831959707|1565|2026-03-01|-0.23235|1998-04-05|0.28458|1998-01-25
2026-03-22 15:55:21|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2177.0513592744|2|139.92886700408||0|0|-0.01144|1767.5|0.205|56|0.20499663484751|56|39.47|0.04758|0.13231|0.13243280297649|0.18408656454205|223.60473966751|282.33885447201|245.48611111111|0.469|0.344|0.19256|32|8|0.0021758544303797|0.068860751582279|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2026-03-22 15:55:21|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|1734.303966571|33|83.056990827762||0|0|-0.06655|1844.5|-0.41798|28|-0.41798228725452|28|50.17|0.15846|0.25865|0.27776171462043|0.39601711939786|731.58810783464|769.72132109291|637.3531578787|0.552|0.379|0.185|29|14|0.0024763416274378|0.061221640887693|3800|2015-08-16|-0.51132|2025-03-09|0.39574|1999-10-10
2026-03-22 15:55:22|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1509.2269075597|57|75.699942675675||0|0|0.11872|1358.5|0.21665|54|0.21665351223362|54|33.48|-0.03449|0.0226|0.020339790694367|0.040746653738465|80.241512939904|140.79337798494|166.38089406001|0.547|0.375|0.18921|64|26|0.0012764893133242|0.063149272396544|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2026-03-22 15:55:24|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-4282.9269705833|1|184.06787646618||1|0|0|3671|-0.03063|19|-0.030631106416689|19|31.41|-0.05757|0.00896|0.021837419587465|0.050724189224559|104.49041096811|177.22461697428|368.09385790969|0.514|0.314|0.17494|70|27|0.0015736016371078|0.054222542064575|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2026-03-22 15:55:25|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2647.5324897806|42|237.49025306581|0.9803|1|1|0.98028|3213|0.10198|67|0.10198300283286|67|35.55|0.08327|0.13848|0.15892175307873|0.20528717829239|1730.2169026949|1159.5245856908|158.8785008368|0.566|0.358|0.19071|53|21|0.0019945142857143|0.064943890909091|43900|2000-01-02|-0.75883|2019-03-10|0.32305|1990-10-28
2026-03-22 15:55:26|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-2693.6756228451|3|126.31658883381||0|0|-0.03552|2361.5|-0.04456|30|-0.044557795551466|30|18.44|-0.01427|0.04606|0.039606598780355|0.075170603647222|281.08067244351|677.13793412965|1021.4100480843|0.481|0.349|0.10576|106|24|0.0021491057741441|0.043418083801737|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2026-03-22 15:55:26|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2839.8012567552|5|272.10962297345||0|0|-0.02873|3516|2.39748|116|2.397482811088|116|38.85|0.13149|0.20562|0.20746236584299|0.43946597702196|609.04519649611|1521.1301891963|3067.6501270862|0.488|0.268|0.20828|41|15|0.0035885159674389|0.072882905447714|3894|2026-03-15|-0.2425|2001-01-14|0.23383|2003-03-30
2026-03-22 15:55:27|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|-2381.3054061063|26|116.10180203542|0.2278|-1|1|0.22784|1994.5|0.36707|58|0.36707437698823|58|36.88|0.05641|0.11379|0.11235155615231|0.26720542979723|303.23008318253|1240.2703384657|127.03821656051|0.604|0.333|0.18245|48|23|0.0012662339832869|0.061253665738161|3059|2025-08-17|-0.25067|1997-10-26|0.30117|1992-08-23
2026-03-22 15:55:29|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|8870.7025546654|73|398.17427921631|0.7274|1|1|0.72741|8986|-0.16997|13|0.011879049676026|37|34.87|-0.03657|0.03719|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|778.00865800866|0.623|0.393|0.21912|61|29|0.002289031377899|0.069626784902228|10065|2026-02-22|-0.36|2000-04-23|0.43396|1986-06-22
2026-03-22 15:55:30|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|-5974.1824463344|19|500.7606293208||0|0|0.06864|5414|0.88184|71|0.8818387827776|71|34.08|0.12643|0.22955|0.22597955494709|0.32829081374911|6225.0516073816|7839.1687064032|105.60399074926|0.641|0.438|0.2257|64|27|0.0021120964074579|0.075918185538881|9040|1990-08-05|-0.66489|2019-02-03|0.58427|1992-08-30
2026-03-22 15:55:31|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|-1596.8536352298|51|156.45121174328||0|0|0.39035|1112|0.17375|70|0.17374517374517|70|37.75|-0.01334|0.08669|0.39307484756962|0.39307484756962|189.25545|189.25545|79.570661896243|0.25|0.25|0.35414|8|1|0.0022835227272727|0.10806821022727|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2026-03-22 15:55:31|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1534.7753066833|42|81.808513647542|0.0517|1|2|0.04492|1686.5|0.35364|86|0.35363716038563|86|23.51|-0.02457|0.03742|0.0051131140263559|0.064209303178492|61.095502012378|398.78969437109|1403.0782386178|0.523|0.349|0.12869|86|22|0.0021925302956859|0.044985046049442|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2026-03-22 15:55:32|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|-4359.2023536748|25|242.99834734642||0|0|0.1414|3619|0.87183|89|0.87183178324896|89|38.84|0.07313|0.12053|0.090124160271635|0.16853841031342|508.89637831467|921.59795139312|1878.0488102301|0.661|0.393|0.17825|56|26|0.0022313960891314|0.060333037744429|5352|2025-05-25|-0.25925|1990-09-30|0.26666|1990-10-07
2026-03-22 15:55:34|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|1472.4201967295|13|115.96540517773||0|0|-0.03579|1595|0.16939|26|0.16938683021626|26|30.8|-0.02124|0.02336|0.019933789785287|0.071076555641627|69.221573780582|315.47005442725|380.2892645419|0.676|0.423|0.17415|71|35|0.0015312005457026|0.05792587994543|2233.0102539062|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2026-03-22 15:55:35|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|2085.1722524252|16|121.1454824897|0.0049|1|1|0.00491|2149|0.39226|91|0.39226226545841|91|30.47|-0.02774|0.05587|0.00022580139904468|0.068067786444628|33.925340482479|202.64217884306|133.89408099688|0.647|0.451|0.1758|51|24|0.0016744933078394|0.055357093690249|8560|2016-02-07|-0.66555|2019-08-04|0.29167|1998-11-01
2026-03-22 15:55:35|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|-3731.2730027748|2|261.88190083245|-0.0268|-1|1|-0.0268|3046|0.38777|41|0.3877701375534|41|29.88|0.09878|0.19195|0.261215198503|0.36375690968068|851.7328054292|681.2845609265|281.16979048974|0.5|0.333|0.23103|42|13|0.0031987738853503|0.08453824044586|4240|2006-01-22|-0.24808|2003-10-26|0.56417|2003-06-15
2026-03-22 15:55:36|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|5471.91911573|20|67.693628089996|0.1672|1|2|0.00159|5680|-0.35963|2|0.36502967885835|44|30.35|-0.01669|0.05067|0.0074169630768264|0.093792951937788|26.709905776943|286.07358587223|1129.8985204044|0.619|0.365|0.21405|63|27|0.002642392542724|0.068526250647333|5700|2025-12-14|-0.28791|2008-10-12|0.3964|1993-05-02
2026-03-22 15:55:37|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5591.7887688808|33|242.6487216212|0.0319|1|1|0.03194|5977|-0.49247|1|-0.4924670433145|1|33.34|-0.01895|0.03792|0.026984190193849|0.080515776257255|77.654943562229|233.50849217252|373.93643072491|0.615|0.385|0.14932|65|28|0.0013531605275125|0.049977971805366|12640|1999-11-21|-0.49247|2024-09-08|0.19999|1984-03-18
2026-03-22 15:55:39|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|-2790.9676348189|20|168.7168695614||0|0|0.03479|2552.5|0.16216|77|0.16216216216216|77|34.38|0.00139|0.05154|0.0034846814699684|0.084494201601222|78.547473917547|181.76885362069|94.712430426716|0.563|0.281|0.19432|32|15|0.0010500625558534|0.064672716711349|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2026-03-22 15:55:39|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|-4929.8565500802|15|303.82016574934|0.0888|-1|1|0.08878|4280|-0.10499|17|-0.10499237804878|17|27.55|-0.03904|0.00303|0.032845160216535|0.0388197434332|108.30120795849|113.28053973166|239.1061452514|0.545|0.364|0.17621|22|12|0.0023011774193548|0.059914677419355|5871|2025-10-12|-0.16138|2024-05-12|0.2027|2021-02-07
2026-03-22 15:55:40|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|-2173.9762928287|59|100.62356524616||0|0|0.21924|1951.5|0.04168|52|0.041675349031048|52|35.22|0.19306|0.2511|0.28895814596844|0.44011814826238|392.18938488739|419.49782129771|109.02234636872|0.719|0.469|0.19668|32|17|0.0013547510548523|0.066349443037975|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2026-03-22 15:55:40|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2417.398255475|11|80.280973919569|0.0396|1|2|0.02333|2456|-0.08132|46|0.85887772194305|124|33.68|-0.00643|0.03861|0.029114235343387|0.1026358956983|96.242820797975|538.26568201539|233.90476190476|0.723|0.385|0.17328|65|34|0.0011825011368804|0.054562401091405|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2026-03-22 15:55:41|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2663.4916838499|7|130.93152082449|-0.0884|1|1|-0.08843|2670|-0.14616|9|-0.057880184331797|17|31.78|-0.02117|0.02523|0.020511040810887|0.075258280014845|68.524455329843|215.89592100073|937.82925378254|0.522|0.333|0.18292|69|32|0.0020129649840837|0.060749840836744|3065|2026-02-22|-0.24425|2008-10-12|0.41855|2008-11-02
2026-03-22 15:55:43|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3407.7399107304|28|148.9082016925|0.0066|1|1|0.00663|3490|-0.13989|27|-0.13989099403063|27|33.42|-0.01133|0.02545|0.035957728683131|0.096113157603961|149.11132059606|486.72771183748|627.58499428502|0.6|0.385|0.15319|65|30|0.001519954524784|0.05180460209186|4134|2024-09-29|-0.23068|2008-10-12|0.31651|2008-11-02
2026-03-22 15:55:44|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2366.5133293157|3|107.3539987947|0.0039|-1|1|0.00386|2064.5|-0.06707|11|-0.067071798334459|11|29.69|-0.0666|-0.01034|-0.052275545251486|-0.029899325677793|27.142971224191|64.597350643299|175.95669599281|0.556|0.306|0.1506|36|16|0.0011799533146592|0.051026283846872|2703|2024-11-24|-0.2922|2008-10-12|0.19953|2008-10-19
2026-03-22 15:55:44|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|-303.99533927735|3|10.998446425782|0.0399|-1|1|0.03994|271.6|-0.04275|12|-0.042754855677339|12|30.79|-0.01469|0.02026|0.0057818380848976|0.046201596753559|90.920097408933|148.96825954169|179.86755371094|0.708|0.458|0.13547|24|15|0.001330350877193|0.046526761133603|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2026-03-22 15:55:45|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-1619.4383868895|24|86.831596816539|-0.0807|-1|1|-0.08067|1574|-0.19109|3|-0.14758113900796|11|40.7|0.08201|0.11471|0.17170751379562|0.26457981173825|195.76012865114|178.90502830108|149.5486935867|0.7|0.4|0.16348|10|6|0.0017353023255814|0.055483348837209|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2026-03-22 15:55:45|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-739.64922036967|8|49.549740123223||0|0|0.17486|579|-0.12703|24|-0.12703154044884|24|35.35|0.03372|0.09987|0.05818766946607|0.085986102097305|156.99121309912|248.61320667325|4.632|0.613|0.452|0.21749|62|28|3.9572532969531E-5|0.069739158708504|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2026-03-22 15:55:47|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|-939.75115229028|27|97.185384546779||0|0|0.52913|638.5|-0.0895|31|-0.089497856859077|31|31.39|-0.18443|0.08465|-0.11020258762515|0.041760267378586|3.0643554793191|13.779107090677|45.607142857143|0.444|0.278|0.32517|18|4|0.0048218612521151|0.11015431472081|8100|2019-11-24|-0.93316|2019-12-01|0.4835|2015-01-18
2026-03-22 15:55:48|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|1546.6147114336|35|94.189912609479||0|0|0.34178|1721.5|0.56616|67|0.56615776081425|67|44.18|0.02786|0.06938|0.057643857213635|0.094838221002759|290.3488109845|362.14427074895|177.71239581982|0.551|0.367|0.15456|49|18|0.0010103456116417|0.050388917689859|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2026-03-22 15:55:49|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|-4535.9986024591|2|226.49953415302|0.0181|-1|1|0.0181|3798|0.00624|23|0.0062434963579605|23|36.63|0.01323|0.07787|0.06904522461335|0.1394030210663|375.10209868914|871.44427291897|756.87526751535|0.6|0.383|0.18312|60|28|0.0018976489313324|0.060174165529786|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2026-03-22 15:55:49|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|3254.7686368691|18|198.83327050797|-0.0679|1|2|-0.08784|3375|0.22843|52|0.22843402381867|52|34.98|0.07159|0.11779|0.12483475212419|0.23966683415779|405.73452320258|687.68197462249|1117.877262349|0.6|0.327|0.19172|55|24|0.0022184595569294|0.059230200927357|3858.3295898438|2025-08-17|-0.21605|2000-05-28|0.22263|1992-08-23
2026-03-22 15:55:50|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-18551.41905756|74|816.77007472923|0.2913|-1|1|0.29126|16340|0.61181|87|0.61181312363625|87|28.51|0.01625|0.07386|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|4005.8838549889|0.635|0.378|0.1494|74|30|0.0027217773705909|0.05247359596885|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2026-03-22 15:55:52|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|2825.7245337796|71|243.40403001616|1.7699|1|2|1.41667|2900|-0.28728|48|-0.075739509381637|20|36.08|-0.00501|0.05245|0.022107672570039|0.10391113901414|67.142555367842|469.54378796586|1183.6734693878|0.61|0.407|0.18876|59|24|0.0021930877671669|0.064681641655298|3618|2026-03-08|-0.27165|2008-10-12|0.29778|2000-04-30
2026-03-22 15:55:53|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5325.5811487826|39|410.30628373914|0.3451|1|1|0.34508|6373|0.49647|93|0.49647156496472|93|34.3|-0.0113|0.05672|0.03358984589232|0.079918909768391|159.34645983364|352.06114087737|3055.1293449327|0.54|0.365|0.17851|63|19|0.0025697999090496|0.060922091859936|6926|2024-03-24|-0.23034|1987-10-25|0.32723|2008-11-02
2026-03-22 15:55:54|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|-7027.3524224857|9|377.45080749523||0|0|0.03152|5900|0.09558|15|0.095577173730738|15|29.13|0.00109|0.09485|0.057756353790592|0.096939514636785|119.38143438476|255.95270562246|387.03751676124|0.569|0.389|0.23748|72|21|0.0027920760095012|0.082632394299287|10495|2025-04-06|-0.25|1990-09-30|0.49431|1987-06-28
2026-03-22 15:55:55|WEEKLY|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|-2185.199732442|14|169.81970691406||0|0|0.02657|1685|-0.17136|19|0.20160897932602|37|31.97|-0.29307|0.63016|1.23301158559|1.716812027176|764.61563000952|1190.4527727401|22.526737967914|0.469|0.344|0.2481|32|7|0.0075230501930502|0.073563426640927|9040|2004-03-21|-0.91127|2009-01-18|8.36842|2012-07-22
2026-03-22 15:55:55|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3125.8739787409|33|190.70712316596|0.2759|1|1|0.27586|3367|0.6187|63|0.070864923410181|37|32.34|-0.02601|0.03957|-0.001844336381137|0.021143140209452|31.918693401061|97.872830200088|559.39522569013|0.567|0.358|0.17699|67|26|0.0019109095043201|0.060143133242383|8439|2021-11-28|-0.67935|2024-09-08|0.24014|1993-05-16
2026-03-22 15:55:57|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2824.6457753568|2|128.96525845227|0.0185|-1|1|0.01851|2386|0.10299|31|0.1029945553539|31|49.86|0.13405|0.2301|0.2613662017834|0.43419310631505|115.81913266823|211.78175230878|191.80064308682|0.591|0.409|0.21291|22|10|0.0021434972677596|0.06968883424408|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2026-03-22 15:55:58|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2498.4569979088|6|233.36144950816|0.0616|1|2|-0.09558|2985.5|0.01428|40|0.014280856851411|40|41.4|0.01615|0.07618|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|420.3153669306|0.566|0.34|0.17348|53|25|0.0014486721236926|0.055108581173261|9250|2018-06-10|-0.26292|2008-10-12|0.19906|2026-02-15
2026-03-22 15:55:59|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3123.1684206438|2|179.13947354793|0.0195|-1|1|0.01954|2559|0.47458|33|0.47457627118644|33|37.88|-0.01737|0.04416|0.020518465963083|0.077098508305406|96.271272077989|291.43185671068|1152.1836693725|0.586|0.362|0.16322|58|25|0.0019226615104641|0.054277311191993|3150|2026-03-01|-0.24905|2008-10-12|0.21961|1984-04-29
2026-03-22 15:56:00|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|1300.9863660258|32|62.499080783773|0.0778|1|1|0.07783|1412.5|0.02036|30|0.02035666218035|30|34|-0.00219|0.04198|0.071299381748121|0.1721816129299|156.3366051092|283.71794541921|813.53491720663|0.519|0.333|0.14373|27|11|0.0028877766069547|0.049664805057956|1732.25|2024-01-21|-0.15617|2008-01-20|0.2345|2008-01-27
2026-03-22 15:56:00|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|-12614.059750894|29|611.14613274132|0.067|-1|1|0.06704|11550|-0.12349|28|-0.12349397590361|28|33.92|0.01201|0.0661|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|251.46962769432|0.531|0.344|0.1567|64|24|0.0012987949067758|0.050735657116871|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2026-03-22 15:56:02|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|9739.9461626868|38|1072.6145360746||0|0|2.23377|11205|0.32677|82|0.32677175877685|82|35.44|0.03647|0.10319|0.078327448621911|0.099263481051885|159.89110836525|155.20469558328|538.70192307692|0.59|0.377|0.21665|61|27|0.0022440336516598|0.074810386539336|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2026-03-22 15:56:03|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|3109.0100438654|81|177.32080340664||0|0|0.46003|3342|0.16459|128|0.025575447570332|37|46.91|0.02634|0.05054|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|299.30145737701|0.545|0.273|0.13433|11|5|0.0023920134228188|0.044661409395973|3764|2025-12-07|-0.16568|2020-04-05|0.20674|2020-03-22
2026-03-22 15:56:03|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|62405.556352822|20|4936.6698062642|0.215|1|1|0.21502|64870|0.30391|81|-0.012594415784341|14|35.91|0.01635|0.07536|0.058272020123044|0.13495837208916|260.71835927775|686.76169085197|1817.7487849237|0.618|0.364|0.19372|55|25|0.0025875476429288|0.064187281845537|93220|2024-03-10|-0.25827|2000-12-24|0.23633|2000-12-31
2026-03-22 15:56:04|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|1441.6659920722|9|113.33308778043|0.0826|1|2|0.03164|1728|-0.25845|12|-0.22452146921883|15|34.48|-0.0713|0.10345|0.24731773942731|0.28151481888602|1147.5135351548|937.78264951557|2079.4224208538|0.519|0.407|0.25954|27|6|0.0056710969116081|0.092006634717785|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2026-03-22 15:56:05|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|-228.27365152837|25|6.1639669403061||0|0|-0.00607|215.6|-0.04662|31|-0.22452146921883|15|58.83|0.17111|0.18708|-0.046621580381651|0|95.338|100|16.382979187197|0.167|0|0.09598|6|1|-0.0008584350132626|0.030833289124668|1466.5|2019-07-28|-0.89862|2019-08-04|0.08537|2019-05-12
2026-03-22 15:56:06|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5255.8427971463|18|532.2809323821||0|0|0.16723|3558|0.94957|22|0.94956629035229|22|31.42|0.34085|0.49214|0.79012775286206|0.98206809758055|14736.578239083|37863.012890356|6769.1193031535|0.462|0.385|0.26339|52|14|0.0054614415505754|0.092562422774076|6923.75|2025-11-02|-0.29719|1997-10-19|0.70032|2001-01-21
2026-03-22 15:56:07|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|1126.2460469102|31|55.470630761414|0.0734|1|1|0.07343|1228|-0.11937|14|0.1544193534338|52|41.03|-0.00598|0.09874|0.028151924088361|0.033509978242817|36.37606604508|37.811781946465|74.424242424242|0.448|0.276|0.1522|29|10|0.001027|0.052199672131148|6520|2018-01-14|-0.79802|2019-01-20|0.14316|2020-03-29
2026-03-22 15:56:08|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|5681.3833278911|46|470.70435132247|0.7975|1|2|0.76945|6232|-0.1572|11|0.28692307692308|41|34.91|-0.11687|0.1866|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|2697.8354978355|0.545|0.394|0.238|33|9|0.0059250877192982|0.066116432748538|7257|2026-03-08|-0.23474|2008-10-12|3.86328|2016-07-31
2026-03-22 15:56:08|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|5226.8350992831|70|321.39607087421|0.6558|1|2|0.51463|5851|-0.30573|15|0.47262319561971|64|36.33|0.01989|0.07446|-0.0069080870829293|0.084140024287655|65.724304383017|175.5826287124|208.96428571429|0.714|0.429|0.18591|21|10|0.0023492668269231|0.057269290865385|6302|2026-03-01|-0.6647|2019-02-03|0.43834|2020-03-29
2026-03-22 15:56:09|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4140.672218094|9|269.72407269801||0|0|0.09491|3271|0.20186|60|0.20186232125042|60|34.23|0.03526|0.10742|0.068170474779497|0.17931797487128|222.06578407757|1239.0864397025|1016.4123505181|0.547|0.328|0.18327|64|16|0.0021401182355616|0.061757407912688|4776|2025-11-16|-0.21782|2000-01-09|0.24107|1990-10-07
2026-03-22 15:56:11|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2694.6528213803|34|93.508364404595|0.1619|1|2|0.15031|2801|-0.06798|23|-0.031101353823637|17|39.38|0.03573|0.07738|0.036788207010242|0.07477176012437|173.82371653651|296.96967341084|349.07775607876|0.6|0.364|0.12657|55|21|0.0011424783992724|0.043367003183265|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2026-03-22 15:56:12|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|-3066.2634201537|21|173.48801109736||0|0|0.14836|2543|0.56117|56|0.56117266754103|56|33.56|0.01067|0.08121|0.0062775528738925|0.048537099933063|47.590898818535|131.35105446256|400.21116873596|0.537|0.352|0.23221|54|23|0.002279885371179|0.07191721069869|3861.6628417969|2025-08-24|-0.34906|1991-12-29|0.39116|2014-02-02
2026-03-22 15:56:13|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|-3298.4603374715|2|132.98677915717||0|0|0|2885|0.04865|51|0.04864934336334|51|33.3|-0.03611|0.02585|-0.026463061320772|-0.014643255277336|17.935513942019|40.622035231204|425.01473952293|0.561|0.364|0.20245|66|27|0.0017703910868577|0.06529758526603|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2026-03-22 15:56:14|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3194.2572650221|4|203.83575500735||0|0|0.13737|2559|-0.02096|29|-0.020957095709571|29|35.42|0.01383|0.10018|0.099059667050082|0.14816198046778|167.48066083904|223.85939575771|483.37738609519|0.548|0.387|0.19926|62|22|0.0019585675306958|0.066863165075034|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2026-03-22 15:56:15|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|3320.5340139518|78|221.46695932649||0|0|0.27819|3446|-0.21771|13|-0.050656845990349|66|32.59|-0.03146|0.03335|0.055286962055216|0.13596945809921|169.84214062684|329.64219187067|939.73272028539|0.541|0.324|0.17042|37|11|0.0024613484021824|0.054536554949338|4074|2025-08-24|-0.21202|2008-10-12|0.16589|2004-03-07
2026-03-22 15:56:16|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1189.3827789065|4|196.28248472571||0|0|-0.07934|1682.5|-0.40092|15|0.21739572511588|39|39.15|0.0864|0.19529|0.033064318399576|0.12225864966433|73.619222417464|184.98740172098|79.36320754717|0.407|0.333|0.27051|27|5|0.0020570754716981|0.093453216981132|6730|2007-07-22|-0.26871|2024-08-11|0.30112|2020-03-29
2026-03-22 15:56:17|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-6163.1712315193|1|343.64663433496||1|0|0|5093|0.39261|42|0.39260753567376|42|35.47|0.00193|0.07017|0.026569760878413|0.07962311321683|102.44748524262|303.38974160135|225.81361268605|0.5|0.355|0.1926|62|21|0.0015168440200091|0.061874042746703|7820|2000-07-23|-0.50364|2019-03-24|0.327|2020-03-29
2026-03-22 15:56:18|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|480.69166004161|35|43.029121131517||0|0|0.29421|483|-0.06752|24|-0.067519707642755|24|37.98|0.01634|0.06359|0.09681728587087|0.16148897269621|393.50718651284|501.50890508501|227.16584098019|0.491|0.281|0.20825|57|21|0.0015316916780355|0.06564781264211|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2026-03-22 15:56:18|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|-6856.9879535464|2|406.14638606391|-0.023|-1|1|-0.02297|5700|0.50108|43|0.5010775862069|43|37.9|0.00231|0.05619|0.04504486450662|0.10394029231008|191.57408261523|690.69864538092|1448.5387547649|0.638|0.448|0.18228|58|26|0.0021861346066394|0.05912403365166|6755|2026-02-15|-0.20843|2008-10-12|0.35884|1999-04-11
2026-03-22 15:56:19|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-2871.8185408329|3|343.35618027765||0|0|0.03437|1854.5|1.57254|44|1.5725378496854|44|36.62|0.00309|0.08644|0.11150478984318|0.15660172280889|523.29350312527|804.7112407842|90.711210030019|0.567|0.383|0.22214|60|23|0.0013752796725784|0.0691865893588|4902.5|1985-02-17|-0.32273|2019-02-03|0.38382|2025-05-04
2026-03-22 15:56:21|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7818.2157061501|44|1070.4925834055|2.5239|1|1|2.52391|9948|-0.16301|21|-0.16301145134569|21|36.54|-0.00694|0.04175|0.01854200152576|0.032030966834278|74.489110391377|114.5663394727|1105.3333333333|0.559|0.373|0.18218|59|25|0.0020105775352433|0.05905576625739|11495|2026-03-08|-0.23458|2008-10-12|0.25123|2002-03-10
2026-03-22 15:56:22|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|-1826.6798026006|2|117.47660086685|0.0109|-1|1|0.01094|1446.5|-0.01287|34|0.24361115654374|53|27.76|-0.04667|0.00644|-0.014437761754421|0.019945653107191|26.376619701102|85.8878829529|343.41398723949|0.561|0.394|0.17446|66|25|0.0016746262956901|0.058103524277141|2430.9975585938|2024-10-06|-0.22|1997-10-05|0.22959|2020-08-16
2026-03-22 15:56:23|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|4935.5785592606|34|408.48891009967||0|0|0.47991|5045|0.1622|60|0.37078824922337|67|42.47|0.23545|0.31697|0.33370833858858|0.50246363453014|515.96309361794|332.74872729878|492.67578125|0.549|0.333|0.23018|51|20|0.002329008640291|0.07622363801728|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2026-03-22 15:56:24|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8312.5099487452|39|1304.7015824549|1.6564|1|2|1.53102|9137|-0.0655|19|-0.065495554109738|19|31.32|0.00383|0.05625|0.05708244537899|0.090002599496622|470.81135634028|603.6123271157|475.46444461468|0.696|0.42|0.21025|69|36|0.0020922646657572|0.071360345611641|13300|2026-03-08|-0.20313|2008-10-05|0.29529|2008-11-30
2026-03-22 15:56:25|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|-5798.768451974|2|264.25615065801|-0.0172|-1|1|-0.01716|5037|-0.1525|9|-0.15249871200412|9|44.89|0.05377|0.11826|0.057830408612118|0.1417387289461|120.57321498532|203.28017444656|730|0.5|0.321|0.20047|28|11|0.0029204451510334|0.069049753577106|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2026-03-22 15:56:26|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|-6081.4620212383|2|353.78089035867||0|0|-0.0094|5156|0.28213|33|0.28212851405622|33|35.65|0.06716|0.12219|0.17668156137674|0.20548046708929|891.4067201326|697.76462772638|392.58922171362|0.529|0.412|0.16788|34|12|0.0023920939818632|0.062004690849134|6284|2026-02-15|-0.22333|2003-02-23|0.24211|2009-03-22
2026-03-22 15:56:27|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-4654.7136113993|1|241.07120379976||0|0|0|3802|-0.13343|8|-0.13343328335832|8|37.91|0.00544|0.06893|0.090961253660021|0.1274592059175|513.21363558447|466.91352266882|238.47455833641|0.552|0.345|0.21642|58|23|0.0017587721691678|0.070418458390177|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2026-03-22 15:56:28|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4396.1855159573|54|292.61841962238|0.7057|1|1|0.70574|4678|0.34353|55|0.34352510794285|55|33.02|0.03915|0.10452|0.16795718024262|0.23574470276107|4087.7174268726|4200.4500068404|2876.8040161867|0.615|0.415|0.22197|65|32|0.0030418735788995|0.073470154615734|5358|2026-03-01|-0.26502|1998-10-04|0.39623|1998-10-25
2026-03-22 15:56:29|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|-2627.8206111341|3|178.94020371136|0.0897|-1|1|0.08972|2059.5|0.18044|16|0.18044164264191|16|34.33|-0.01418|0.04894|0.040476817027125|0.071901322737724|197.50718643989|289.10460893524|964.1853657073|0.594|0.359|0.19022|64|27|0.0020655979990905|0.06060440200091|2798.5|2026-03-01|-0.28251|1998-10-11|0.3277|1987-06-21
2026-03-22 15:56:30|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|-4487.4622610547|24|170.32075368489||0|0|0.05704|3918|0.0429|35|0.34662480376766|94|35.28|0.06581|0.13234|0.22091800584728|0.26282088472285|2329.2607090034|1557.6807479602|722.21198156682|0.543|0.413|0.1815|46|16|0.002269702308627|0.060465078979344|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2026-03-22 15:56:31|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5161.2848779995|1|209.76162599983||0|0|0|4454|-0.02562|79|0.033131313131313|25|33.1|-0.07625|-0.03895|-0.035145335728051|-0.030991147920716|65.723377598828|73.150651926798|136.8356374808|0.5|0.4|0.13419|20|7|0.00092694864048338|0.045090075528701|5897|2024-06-30|-0.10723|2020-03-15|0.10881|2021-08-15
2026-03-22 15:56:32|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|5649.3576498521|89|285.77503598534|0.1246|1|1|0.12461|5830|-0.17338|12|0.20938394654014|74|36.68|0.00791|0.05188|0.019265794951453|0.086908864321138|103.97299932759|343.97304265888|175.03302253316|0.634|0.439|0.17665|41|17|0.0013114510050251|0.059051048994975|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2026-03-22 15:56:33|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2389.4609924228|2|151.90366414093||0|0|0.02266|1919|-0.00958|29|-0.0095838587641867|29|34.34|-0.01987|0.03155|0.029714391249357|0.05320561419276|115.19879561052|224.68181362436|387.67676767677|0.563|0.406|0.188|64|27|0.0019665393360618|0.063254338335607|7680|2018-08-12|-0.7567|2019-02-03|0.28514|2000-04-30
2026-03-22 15:56:33|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|-1629.3813746037|45|111.44308162582||0|0|0.43791|1385|-0.14622|21|-0.14621677892106|21|35.74|0.06162|0.13216|-0.092177844362921|-0.072044469023547|10.016836069294|36.563670520267|402.85050877722|0.5|0.262|0.19485|42|15|0.002436932038835|0.064855618122977|11110|2018-07-01|-0.65891|2019-02-03|0.45738|2000-02-27
2026-03-22 15:56:34|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3641.6890647923|11|226.61282137694|-0.0202|1|1|-0.0202|3735|-0.01468|13|-0.014684287812041|13|29.1|-0.0605|-0.00016|-0.057253273369369|-0.018497962116105|13.729245364784|55.251299356008|153.7037037037|0.641|0.41|0.20284|39|20|0.0017163668122271|0.074125502183406|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2026-03-22 15:56:36|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|1190.4911773241|34|96.477643910254||0|0|0.1058|1249|-0.18272|17|-0.16739319965126|20|39.36|0.13971|0.21498|0.22007798119719|0.40100088909953|950.40094802812|2378.2460560289|616.48566750874|0.6|0.364|0.19131|55|21|0.0022154458598726|0.068974599636033|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2026-03-22 15:56:37|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|-4487.7707500856|2|294.59025002854||0|0|0.0723|3439|-0.02524|67|-0.025243229029713|67|35.45|-0.17067|0.17709|-0.044441272242917|0.36000167846999|-4056.1430445475|2168.2981416038|183.90374331551|0.613|0.403|0.22343|62|25|0.0053939699863574|0.073820995907231|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2026-03-22 15:56:37|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|15914.94410642|105|1391.71358214||0|0|1.85277|16780|-0.24619|3|-0.003167898627244|42|41.08|0.23741|0.29366|0.37178711858092|0.68735311004516|3306.5583553115|7005.7765685081|1478.4140969163|0.706|0.392|0.19476|51|27|0.0038158253751705|0.065113988176444|20680|2026-03-08|-0.79404|2008-12-28|3.84234|2012-07-22
2026-03-22 15:56:38|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
2026-03-22 15:56:39|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|4943.1805186582|7|381.77316044727|0.1194|1|2|0.06946|5989|-0.20093|27|0.25405092592593|91|34.81|-0.00671|0.04856|0.0080717831455549|0.070187550457371|69.506045096287|262.87542858967|1504.0180352597|0.492|0.317|0.20077|63|22|0.0024066302864939|0.066058872214643|6347|2026-03-22|-0.28052|2020-03-22|0.40017|2020-03-29
2026-03-22 15:56:40|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|3769.523047545|5|465.54689944657|-0.0084|1|2|-0.10358|4154|0.27666|16|0.27666360782792|16|30.07|0.00289|0.0882|0.073957167494749|0.11926446290057|301.43798033218|667.6199149914|425.04860860389|0.521|0.384|0.23995|73|23|0.0025595407003183|0.083171045929968|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2026-03-22 15:56:41|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|-1765.2384706008|19|99.757440771126|-0.0293|-1|1|-0.02929|1528.5|-0.02249|21|-0.022491903674493|21|33.05|0.00543|0.0719|0.028367398710759|0.02031763122403|132.38813353817|96.337443951691|321.78947368421|0.561|0.409|0.19412|66|22|0.0015892451114143|0.060065461573442|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2026-03-22 15:56:42|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|-2205.8396530248|4|137.52689590743||0|0|0.09146|1798|0.5833|28|0.58329601041513|28|35.42|0.07328|0.12826|0.14427020125284|0.17555309324217|3042.7642847596|1682.6881533911|473.15789473684|0.677|0.468|0.18621|62|29|0.0018237608003638|0.06242806730332|4390|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2026-03-22 15:56:43|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5196.2796063191|13|213.05755566447|0.2448|1|2|0.18439|5768|-0.11172|37|-0.091565178168696|17|41.26|0.03197|0.09018|0.057851773671156|0.09413837984337|164.88280626807|205.19628349267|853.8860103627|0.509|0.34|0.14733|53|21|0.0015800318326512|0.047073215097772|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2026-03-22 15:56:44|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|5465.7956124753|58|308.28575915584|0.2664|1|1|0.26635|5615|1.24709|65|1.2470948012232|65|37.58|0.03456|0.10839|0.16585884437447|0.23055400099235|2291.977403857|1894.6020425847|848.31542421691|0.544|0.351|0.18091|57|20|0.0021236152796726|0.066676625738972|6402|2026-01-25|-0.18568|2016-02-14|0.27875|2001-01-21
2026-03-22 15:56:45|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1900.1005000192|4|192.63532849533|-0.1225|1|1|-0.1225|2127.5|-0.13215|7|0.1241469816273|22|33.78|-0.00155|0.06608|0.035278394487962|0.033618269302429|123.36814827731|114.537080532|126.04419510797|0.508|0.369|0.21279|65|24|0.0018183492496589|0.070039495225102|11205|2024-07-14|-0.81432|2024-09-08|0.25785|2002-03-10
2026-03-22 15:56:47|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|4707.6902876831|47|49.103237438962|0.5716|1|1|0.57161|4850|-0.13692|15|-0.1369150779896|15|40.46|-0.03107|0.04312|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|738.54117707417|0.462|0.385|0.2159|13|6|0.0048121853146853|0.067568129370629|5004|2025-08-10|-0.31068|2020-03-15|0.25|2022-02-06
2026-03-22 15:56:47|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|1473.2814931775|34|83.100347157868||0|0|0.19421|1568|0.03739|58|-0.044838205814719|10|39.38|-0.00486|0.04651|-0.0066930471080711|0.034272090159125|29.43899567503|116.73838624165|74.666666666667|0.636|0.364|0.17792|55|24|0.00076573442473852|0.059844447476125|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2026-03-22 15:56:48|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2289.1403151234|56|120.04051191748|0.2343|-1|1|0.23432|2039|-0.12516|16|-0.12516425755585|16|36.97|0.0166|0.06923|0.01460699083432|0.03654203654195|98.926444261835|166.67746117608|310.20843418032|0.621|0.379|0.18396|58|29|0.0015628331059573|0.057825698044566|3545|2018-10-07|-0.50458|2014-01-19|0.32217|1988-09-04
2026-03-22 15:56:49|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|3554.9762388626|46|273.67458704582|0.7626|1|1|0.76263|4396|0.07841|53|-0.18030050083472|5|41.45|0.06713|0.13536|0.078101451869313|0.13923005690659|358.93659138486|503.0187214954|1147.7806788512|0.608|0.373|0.17759|51|24|0.0021789949050486|0.058719453450672|4490|2026-03-15|-0.20925|2007-08-19|0.40345|2016-07-17
2026-03-22 15:56:51|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|-3464.995850788|2|204.99861692932||0|0|0.00159|2828.5|0.6051|40|0.60509915014164|40|35.63|-0.01455|0.02376|0.048936616227153|0.05689419289763|221.45464080642|185.87165886978|195.47339322737|0.571|0.393|0.15781|56|27|0.00098047094188377|0.049421352705411|3485|2026-02-15|-0.19296|2025-04-06|0.29775|2020-03-22
2026-03-22 15:56:52|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|1931.4128023581|35|142.30015811186||0|0|0.52057|2125|-0.29759|15|0.027671755725191|20|36.69|-0.02675|0.03034|-0.038160443769408|-0.01378244227927|23.75723601623|63.905794907856|925.1197336667|0.475|0.322|0.16205|59|18|0.0018484129149613|0.055369604365621|2332.5|2026-02-15|-0.20455|2016-02-07|0.25726|1984-04-29
2026-03-22 15:56:52|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|2903.7806109573|33|249.26758038363|0.6141|1|2|0.51736|2928.5|-0.32829|18|0.15588387701736|23|33.81|-0.01281|0.03343|0.011773973015355|0.064191823903649|68.79601744083|294.50221454112|1085.8360650544|0.656|0.422|0.14187|64|29|0.0017495491803279|0.047360938069217|3646|2026-02-15|-0.20209|2025-04-06|0.29186|2020-03-29
2026-03-22 15:56:53|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|4303.9263344667|71|393.7329007246|0.5791|1|2|0.43606|4795|-0.12766|23|-0.051873198847262|16|33.15|-0.00409|0.0741|0.044420265386449|0.085828650964107|122.72741382505|267.97220618204|105.77284112209|0.582|0.382|0.2569|55|22|0.0021481193872161|0.085641637612256|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2026-03-22 15:56:54|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-4033.1227276183|8|285.49813645694||0|0|0.25167|3366|0.32061|75|0.3206106870229|75|35.73|0.02437|0.09391|0.073677644314899|0.087916856705969|242.44506530403|197.86281587308|173.68421052631|0.692|0.423|0.20912|26|14|0.002274764957265|0.065103867521367|5399|2025-11-02|-0.67423|2016-09-04|0.36746|2008-11-16
2026-03-22 15:56:56|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1639.9398493373|35|86.826201954939||0|0|0.14579|1701.5|0.04668|49|-0.048593681015983|13|36.69|-0.01308|0.04729|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|378.11111111111|0.559|0.39|0.18671|59|25|0.0016264665757162|0.062727989995452|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2026-03-22 15:56:56|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2804.4188638545|9|112.06421608336|0.0407|1|1|0.0407|2876.5|0.06184|27|0.06184012066365|27|32.43|-0.00868|0.02902|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|304.48819337684|0.567|0.388|0.14635|67|32|0.0011220770288858|0.046870032095369|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2026-03-22 15:56:57|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|1380.420821891|34|80.276378089417|0.582|1|2|0.5301|1512.5|0.16896|110|0.16896100725446|110|31.39|-0.03299|0.03023|0.026167492441703|0.053376010692921|76.601147743472|153.42264652644|745.44112641602|0.565|0.377|0.19508|69|22|0.0020736198271942|0.065540213733515|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2026-03-22 15:56:58|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1774.3175064217|14|89.013226733847|0.0282|-1|1|0.02816|1625.5|0.57953|69|0.57953292917992|69|30.36|-0.02637|0.01764|0.035058873554218|0.095260521137455|191.06391250389|739.32516170947|1832.5178050267|0.569|0.389|0.15915|72|31|0.0021275579809004|0.051989472487494|2059|2025-08-24|-0.28028|2008-10-12|0.24865|1984-11-11
2026-03-22 15:56:59|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4785.0525518705|132|258.26622989548||0|0|0.79387|4978|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|731.73601195403|0.596|0.362|0.16948|47|21|0.0016442928603911|0.053815275125057|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2026-03-22 15:57:01|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|-5270.4564563778|21|234.71533314954|0.0734|-1|1|0.07339|4583|-0.18054|16|-0.050678130260486|16|37.75|0.10239|0.17897|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|435.43942992874|0.5|0.327|0.18403|52|19|0.0021730559757943|0.062556303580434|5726|2025-09-14|-0.304|1990-08-26|0.375|1999-02-21
2026-03-22 15:57:02|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|1099.2700143234|33|69.569547867478|0.0013|1|1|0.00131|1143.5|0.03547|52|0.070230364078853|21|38.02|0.01249|0.05664|0.016339647759148|0.047923525128357|100.42164448453|193.83667521652|117.92306750594|0.596|0.333|0.15234|57|23|0.00088302410186448|0.050988112778536|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2026-03-22 15:57:03|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1138.0126672551|1|67.004222418381||1|0|0|918.7|-0.08222|44|-0.082217770022946|44|33.32|-0.00663|0.06553|0.055712570230109|0.13423338988718|22.226601670856|215.07491598219|226.00246302756|0.561|0.379|0.22367|66|28|0.0018850977717144|0.073125202364711|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2026-03-22 15:57:04|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|5604.4678558845|5|308.79781102006||0|0|-0.06842|6032|-0.17535|12|-0.11856|16|40.16|0.00397|0.05708|0.083853831892928|0.19333641453402|225.25100647027|492.21986436861|907.47704065353|0.581|0.355|0.16153|31|14|0.0027404883907126|0.059681809447558|6710|2025-08-24|-0.35618|2008-11-23|0.24809|2009-03-22
2026-03-22 15:57:05|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-4564.307504417|2|280.53974648496|0.0337|-1|1|0.03373|3724|0.30423|40|0.30423011844332|40|36.63|0.04629|0.12428|0.1102691740073|0.19756814180804|213.82405147344|711.55518488057|240.9108476108|0.7|0.45|0.22202|60|31|0.0018627830832196|0.0699965893588|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2026-03-22 15:57:07|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-853.94244286018|8|81.424332764219||0|0|-0.12481|653.4|0.22056|30|0.22055592564082|30|39.14|0.08269|0.17047|0.16245585322624|0.23036201124168|2143.7783108839|2431.4725557668|56.65530805635|0.589|0.411|0.16443|56|24|0.0012411232378354|0.061606184629377|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2026-03-22 15:57:07|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|36347.472892402|26|3004.3040871462|0.5306|1|2|0.48163|39330|-0.14321|6|-0.1432087912735|6|34.51|0.07815|0.15717|0.088639114998658|0.14660330991331|366.55718850942|629.34170115117|3800|0.476|0.317|0.22661|63|21|0.0033988994997726|0.077635961800818|46600|2026-03-01|-0.26878|2008-10-12|0.37134|2000-04-23
2026-03-22 15:57:09|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6572.6033178806|73|386.15210417225|0.9523|1|1|0.95225|7319|-0.20585|13|0.45451280613946|109|36.05|0.00115|0.0497|-0.025142749405586|-0.0030863163746078|21.077840613699|64.83782103245|936.77206122515|0.661|0.39|0.1544|59|27|0.0017724647567076|0.052874115507049|7967|2026-03-08|-0.215|1986-10-26|0.39122|1985-09-29
2026-03-22 15:57:09|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|7535.3818352989|43|688.09721402236|1.2946|1|2|1.2086|8269|0.01109|44|0.62512748328065|75|35.51|-0.00528|0.05921|0.02740263615381|0.079984555773159|94.287556050737|232.25853916211|613.10894189735|0.614|0.368|0.20295|57|24|0.0019931268151016|0.064991481122943|9730|2026-03-08|-0.21096|2008-10-12|0.20252|1990-01-14
2026-03-22 15:57:10|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|3649.5733086117|32|223.76818600736|0.3722|1|1|0.37221|3812|-0.2477|48|0.23079049198452|67|35.54|0.04441|0.10534|-0.02084795458809|0.021121475086594|11.332621642029|62.104995068049|839.09313282597|0.607|0.377|0.24601|61|32|0.0027851296043656|0.07964068212824|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2026-03-22 15:57:12|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1755.5277315679|6|75.057660106092|-0.0262|1|2|-0.06007|1846.5|-0.15051|17|-0.075027085590466|10|33.75|0.03932|0.08907|0.010726901464653|0.020117233218541|68.014952695867|95.534952562955|359.94152046784|0.692|0.385|0.17443|65|30|0.0016167894497499|0.058552514779445|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2026-03-22 15:57:13|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|-1609.6382671613|2|73.212755720432|-0.0143|-1|1|-0.01431|1382|0.28018|32|0.28017678699176|32|36|0.0074|0.0546|0.027220328124822|0.087445265042263|116.29180637234|169.70789516448|143.50986500519|0.611|0.389|0.16562|18|7|0.0015728043143297|0.056974006163328|1598|2026-02-15|-0.27221|2020-03-15|0.2761|2020-03-29
2026-03-22 15:57:13|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|3246.9787835946|52|13.507072135129|0.9361|1|2|0.18635|3285|-0.04511|30|-0.045593756723265|21|34.97|0.17566|0.28222|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|623.69468841188|0.59|0.393|0.23854|61|22|0.0027660027472527|0.075172797619048|3300|2025-09-14|-0.35277|2016-02-07|0.63701|2024-12-15
2026-03-22 15:57:14|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4333.8522969578|17|437.04987982139|0.0816|1|2|-0.07523|4659|-0.20463|13|0.83651398281837|78|37|-0.02197|0.0356|0.031987583918719|0.092990520345144|127.55913626587|383.78906694622|395.90413041192|0.576|0.373|0.15794|59|22|0.0013646430195543|0.054229031377899|5928|2026-03-08|-0.24265|2008-10-12|0.22965|2020-03-29
2026-03-22 15:57:15|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1344.7290194725|1|76.159673157504||1|0|0|1097.5|0.04518|10|0.045182034948443|10|37.91|-0.01197|0.034|0.039778500189616|0.064427170252923|227.72590396035|313.45441303989|247.74266365689|0.638|0.414|0.15066|58|27|0.001158667576171|0.054364151887222|1353.5|2026-03-08|-0.23474|2020-03-15|0.2155|2020-03-29
2026-03-22 15:57:17|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
2026-03-22 15:57:18|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2752.5312418665|1|124.67708062215||0|0|0|2333|-0.15953|14|-0.093061804404452|19|28.19|-0.02659|0.02691|-0.011442586763331|0.0076256716880857|13.853288959876|39.642369846217|510.39159239733|0.628|0.423|0.20786|78|36|0.0020684265575262|0.072246930422919|2789|2026-02-08|-0.2699|2008-10-12|0.26728|1998-01-25
2026-03-22 15:57:18|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5228.3233438186|15|387.46342745208|0.3971|1|2|0.32339|5721|-0.0365|13|-0.036499659941056|13|34.68|0.04968|0.09232|0.11163477411893|0.19334312523879|571.29768796105|856.04407623826|634.25720620843|0.603|0.365|0.17099|63|30|0.0017700773078672|0.05793482946794|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2026-03-22 15:57:19|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|3524.9509893506|67|209.83202676613|0.4706|1|1|0.4706|3689|-0.10922|18|-0.11901051811453|21|33.86|-0.01473|0.04461|0.034595637772897|0.057891883556106|137.98023087168|144.82170696095|714.09217466878|0.46|0.254|0.17941|63|24|0.0019190632105502|0.063365557071396|4173|2026-02-15|-0.22734|2020-03-22|0.3367|2020-03-29
2026-03-22 15:57:20|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|10561.503186114|29|592.25222577442||0|0|0.03392|10820|-0.17281|16|0.41611597540152|39|33.4|-0.04157|0.01485|0.018649900512509|0.094109481512835|75.11481179834|453.25182038054|3486.9482519023|0.585|0.385|0.16318|65|26|0.0023763756252842|0.053468208276489|12405|2026-03-08|-0.22964|2008-10-12|0.24146|2023-11-05
2026-03-22 15:57:22|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-4737.7856928514|2|327.59523095047||0|0|0.02107|3671|0.3063|41|0.3062966004578|41|28.92|-0.01631|0.05835|-0.03951794057449|-0.0073979410835585|5.1386969556433|44.423071309391|1061.5963359136|0.618|0.395|0.2279|76|33|0.0028548885857208|0.076597944520237|4855|2026-03-01|-0.30233|1990-04-08|0.44037|2009-03-29
2026-03-22 15:57:23|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|-1766.4390245915|1|115.31300819718||1|0|0|1384|0.44321|34|0.44320756494861|34|33.32|-0.01557|0.02871|0.0086806690631888|0.03848906887255|66.184607905147|161.42848352115|57.907949790795|0.652|0.394|0.17863|66|31|0.00071055479763529|0.059966612096407|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2026-03-22 15:57:24|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-5208.6366324411|1|305.54554414704||0|0|0|4168|-0.07684|50|-0.13939510136201|17|31.98|0.0395|0.11185|0.091073882833396|0.17969350282717|227.37045871821|540.98674387548|425.30612244898|0.659|0.409|0.2032|44|17|0.0026618621179815|0.072518045486851|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2026-03-22 15:57:24|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-3129.8927020333|2|155.54756734444||0|0|0.02692|2621|0.27111|33|0.27110836529599|33|39.85|0.08972|0.16778|0.21181291533283|0.29596554198707|733.78597845912|1036.4746482448|328.44611528822|0.559|0.412|0.20505|34|12|0.002116401179941|0.066558414454277|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2026-03-22 15:57:25|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|19215.428327536|53|448.19055748784||0|0|0.48735|20570|-0.05694|39|0.55578199077592|55|36.37|0.01376|0.07555|0.056348883320109|0.12904568376747|226.09499447125|691.71426132372|2699.8292874212|0.593|0.39|0.16126|59|19|0.0023005368516833|0.054825955414013|20765|2026-03-08|-0.32273|1992-01-12|0.25784|2025-05-04
2026-03-22 15:57:27|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|3191.4261553529|29|224.39204984189|0.1224|1|1|0.12236|3325|-0.22312|14|-0.22312442232299|14|29.74|-0.04069|0.01304|-0.0076653954539369|0.04864293754723|35.763974600626|217.15992277811|1651.7635119683|0.575|0.356|0.15462|73|27|0.0020196998635744|0.051632619372442|4000|2026-02-15|-0.21078|2008-10-12|0.27568|1999-12-19
2026-03-22 15:57:28|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|5877.7643324685|47|478.49226721016|1.2073|1|2|1.13145|6275|-0.41238|81|-0.41238273921201|81|35.3|0.00492|0.08886|0.062127142792584|0.11743053612164|241.86227374311|466.59027404908|1634.966180193|0.59|0.361|0.18652|61|28|0.0025441246020919|0.062734320145521|10635|2024-03-24|-0.64722|2024-06-30|0.33982|2020-03-29
2026-03-22 15:57:28|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6531.1950906077|37|434.18940701767||0|0|0.43063|5347|0.21299|48|0.21299405838285|48|30.48|0.07566|0.16723|0.21534491417911|0.32459660811726|244.1099934094|266.34735062703|392.21006443858|0.543|0.348|0.20235|46|19|0.0030587621696801|0.07935347705146|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2026-03-22 15:57:29|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|-1998.2373295472|2|70.495776515733||0|0|0.01591|1762.5|0.02176|61|-0.07151991100323|13|35.46|0.04282|0.10194|0.0097314165549585|0.025376181247237|75.365530731203|98.470515942454|92.763157894737|0.571|0.321|0.1981|28|9|0.0016195774647887|0.06869393360161|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2026-03-22 15:57:30|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|3675.1721204364|14|194.70206730929|-0.0465|1|2|-0.06995|3763|0.03941|41|0.48030403014775|52|41.25|-0.00787|0.10073|0.043215590261652|0.095419710058283|138.7330753838|323.69991764504|216.76267281106|0.566|0.377|0.18179|53|16|0.0014636380172806|0.062039286039109|5138|2024-10-13|-0.2163|1997-02-16|0.40777|1993-04-04
2026-03-22 15:57:32|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-2776.6854261213|8|178.55562783639||0|0|0.0513|2339.5|0.35417|52|0.35416557974691|52|30.97|-0.04297|0.03056|0.01283181199497|0.062290579655542|50.649563896529|114.54048102135|468.8376753507|0.647|0.471|0.18533|34|13|0.0023215377358491|0.056433811320755|3356|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2026-03-22 15:57:32|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|3164.1036956897|162|186.78101957741|1.2734|1|1|1.27337|3235|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|91.12676056338|0.697|0.394|0.17195|33|17|0.00071733986435569|0.0575101507159|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2026-03-22 15:57:33|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|-2940.1779958333|1|131.89266527775||1|0|0|2485.5|0.09832|42|0.098320813079982|42|40.72|0.02748|0.0719|0.02474878338063|0.069086878674346|93.632349765359|200.61819861829|129.29823320325|0.648|0.407|0.22264|54|28|0.0013215006821282|0.067817512505684|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2026-03-22 15:57:33|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|8598.0765726882|35|751.72339283677|0.6467|1|1|0.64668|9172|0.59714|76|0.59714272994862|76|35.74|0.02127|0.1479|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|209.88558352403|0.419|0.29|0.24847|31|6|0.0027783975481611|0.086188730297723|11450|2024-06-02|-0.23337|2011-07-31|0.3591|2013-11-17
2026-03-22 15:57:34|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-1092.8787922964|2|57.693639519963||0|0|-0.00185|919.2|-0.08329|4|-0.083285409871397|4|42.27|0.05958|0.11304|0.11833290696859|0.2022234352315|486.89691872884|1228.2265973511|627.44028136999|0.558|0.404|0.16893|52|17|0.001808872214643|0.053536061846294|5958|2023-08-13|-0.66744|2024-12-08|0.21205|1992-10-18
2026-03-22 15:57:36|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|2693.8915583086|33|170.27985133101|0.4878|1|2|0.35706|2860|-0.06148|15|-0.15150739102872|14|39.4|-0.04473|0.03929|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|491.57787212221|0.509|0.345|0.19528|55|17|0.0018613233287858|0.065693537971805|3230|2026-03-08|-0.22241|1990-09-30|0.39113|2013-05-12
2026-03-22 15:57:37|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1902.831406108|1|68.277135369319||0|0|0|1671|0.1058|41|0.10580204778157|41|47|0.04231|0.07718|0.05672488631819|0.14947276659996|166.47204780222|314.14778795111|717.16738197425|0.536|0.321|0.16755|28|12|0.0022549088145897|0.051290106382979|2579|2015-05-24|-0.49706|2019-03-31|0.16231|2008-10-19
2026-03-22 15:57:38|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|-4756.8811550027|18|212.29371833422|0.1937|-1|1|0.19374|4070|-0.07376|17|-0.073761467889908|17|38.96|-0.00549|0.02881|0.013319685420367|0.0532683123561|83.82617950668|177.82971841266|277.62619372442|0.607|0.375|0.14984|56|27|0.0010491450659391|0.048373842655753|6055|2025-08-17|-0.20863|1990-08-26|0.15881|2001-04-15
2026-03-22 15:57:38|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|2750.132018543|47|171.0603944371|0.4976|1|2|0.47698|3160|0.21226|78|-0.092659166579641|18|44.84|0.06596|0.16218|0.2889278630138|0.3755327427454|589.1134631174|574.44467807657|1264|0.421|0.316|0.17543|19|4|0.0037555902004454|0.059279276169265|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2026-03-22 15:57:39|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3067.7612283816|7|134.49909741765||0|0|-0.09616|3177|0.01935|39|0.019352387117795|39|37.29|-0.02211|0.03999|-0.02161631881025|-0.0073926001662826|37.416020672747|57.716523670261|84.946524064171|0.585|0.39|0.13183|41|16|0.00059237133550489|0.047487400651466|9488|2015-08-09|-0.50537|2019-03-10|0.2|2000-05-14
2026-03-22 15:57:41|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|2345.3762386654|19|108.95144494348|-0.035|1|1|-0.03495|2581.5|-0.09544|15|-0.095444069797844|15|35.74|0.01594|0.06936|0.0091830136251546|0.017531945050381|58.611486132388|85.324085556024|323.13179635879|0.607|0.361|0.19421|61|30|0.0016169654231119|0.059009868061874|9640|2017-11-12|-0.48512|2019-01-20|0.26016|1998-01-25
2026-03-22 15:57:41|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|517.70372745209|47|19.395498745745||0|0|0.17202|539.6|-0.1086|4|-0.11600681442337|20|34.15|0.11065|0.20199|0.27124438355917|0.35338100362137|3458.6027661576|3441.3999915305|1696.8553098488|0.582|0.436|0.20141|55|17|0.0031673024948025|0.067609532224532|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2026-03-22 15:57:42|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|2407.762170543|31|151.81111197202|0.3532|1|1|0.35322|2450|-0.21115|2|-0.21115322144017|2|28.11|-0.04521|-0.00102|-0.00037932889219814|0.025656001364286|62.691546244457|101.5513647664|146.70658682635|0.6|0.371|0.18037|35|15|0.001315650887574|0.05671775147929|2870.5|2026-02-15|-0.23358|2008-10-12|0.2736|2020-03-29
2026-03-22 15:57:43|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1049.6438054889|10|57.677887265617|-0.0217|1|2|-0.05785|1107.5|-0.21933|5|-0.21933085501859|5|35.9|0.00891|0.08673|0.029660279665884|0.074584973965555|98.566819984151|198.38774652473|243.78164863713|0.525|0.328|0.20349|61|25|0.0018362846748522|0.067977426102774|7490|2021-09-19|-0.66447|2024-09-08|0.42857|1999-11-28
2026-03-22 15:57:44|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1310.6374559082|7|70.701804401776|-0.0032|-1|1|-0.00319|1101|-0.11098|4|-0.1109761036857|4|32.25|-0.00981|0.04941|0.019284746956415|0.066699294907892|103.59332877727|269.96422389586|775.35211267605|0.5|0.309|0.19342|68|23|0.0021410868576626|0.065409499772624|1617.5|2024-07-07|-0.2379|2016-02-14|0.31107|2008-11-02
2026-03-22 15:57:46|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2032.437765868|11|93.229255289343|0.1818|-1|1|0.18184|1725.5|0.13877|50|0.13876889848812|50|47.59|0.08719|0.12331|0.12249865189901|0.21747676291402|1376.9002012381|1900.6582770512|291.81465172026|0.696|0.413|0.16412|46|24|0.0011942701227831|0.053942601182356|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2026-03-22 15:57:47|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|10428.454118508|53|847.65314920246||0|0|0.44075|12085|-0.09963|40|-0.14535050071531|24|33.03|0.00971|0.0882|0.047667353056766|0.13208751701409|38.736266284047|210.2538281795|1787.7218934911|0.554|0.369|0.20026|65|20|0.0025646202819463|0.068117098681219|13205|2026-02-15|-0.2357|2008-10-12|0.31887|2004-03-28
2026-03-22 15:57:47|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3082.7936385031|49|177.33631581928||0|0|-0.02698|3210|-0.0982|37|0.74854481955763|108|32.1|-0.01942|0.03114|0.020537054607413|0.070629949286247|97.406024121252|295.81188364836|536.52015134434|0.597|0.388|0.16432|67|29|0.0014947748976808|0.052536311959982|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2026-03-22 15:57:48|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8581.7219307396|6|362.86307083029||0|0|-0.03909|9045|-0.1617|8|-0.052600471851775|7|39.14|0.01206|0.0546|0.097503881119965|0.19790672669031|252.64656441216|516.25889053002|1005|0.465|0.302|0.14862|43|14|0.0019763388625592|0.048833524881517|10305|2024-09-15|-0.16092|1995-04-16|0.16364|2020-03-22
2026-03-22 15:57:49|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4139.4478688962|24|457.51647096516|0.2231|1|2|0.08617|4437|0.24226|64|-0.11486908378816|20|34.54|0.11789|0.18438|0.21074639560642|0.39118611503672|3276.0178079783|14337.093950035|721.46341463414|0.587|0.365|0.21722|63|23|0.0025807821737153|0.075988008185539|6877|2024-03-10|-0.26027|1998-10-18|0.34419|2002-12-01
2026-03-22 15:57:51|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|5018.2136275391|44|395.62608850799|0.5333|1|2|0.49986|5233|-0.14544|15|0.39109113199837|64|30.37|-0.05091|0.01025|-0.058963360514938|-0.011992630184919|4.5313550825018|52.421011711269|784.91074009085|0.563|0.338|0.21736|71|33|0.0022531741700773|0.071166848567531|6317|2026-03-01|-0.27329|1987-10-25|0.46996|2020-03-29
2026-03-22 15:57:52|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|-8025.1358186557|2|616.87860621857||0|0|0.01125|6066|0.90975|108|0.90974529346622|108|40.7|0.02466|0.0961|0.084254172569475|0.12388081166389|253.5376343131|408.13132156309|1399.9538820431|0.537|0.407|0.19041|54|17|0.0022548249204184|0.0650324420191|8063|2026-03-01|-0.24423|2008-10-12|0.3587|1987-09-06
2026-03-22 15:57:53|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3327.488815332|28|100.06214870266|-0.0427|-1|1|-0.04274|3196|-0.15018|7|0.18389180460234|52|12.14|-0.01717|0.03502|0.013146707833696|0.058359549584455|125.35854172535|1013.4527685361|103.93495934959|0.497|0.32|0.09748|153|24|0.00091388004246285|0.043287993630573|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2026-03-22 15:57:53|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-447.26338917661|31|23.436056121185|0.1461|-1|1|0.14614|397.9|0.10035|47|0.10035419126328|47|40.25|0.41495|0.56351|0.65337048954726|1.0087821661846|-849.75518086517|13871.897265998|15422.480839647|0.611|0.417|0.26989|36|16|0.0062843272481406|0.085497782285328|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2026-03-22 15:57:54|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|-3342.4194912392|74|99.855332703093|0.4227|-1|1|0.42273|3164|0.01144|27|0.011435284998427|27|34.28|-0.04313|0.01854|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|444.69430780042|0.611|0.333|0.19793|18|8|0.0034144492753623|0.055537739130435|6244|2024-08-04|-0.49412|2025-03-09|0.39423|2013-02-10
2026-03-22 15:57:56|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|8349.4845832401|6|483.28824627265|-0.0454|1|1|-0.04544|9264|-0.15853|2|-0.068496394463195|24|26.02|0.13964|0.22071|0.27563958046657|0.46384807121931|1033.5761097388|5862.9467214133|26022.473025481|0.702|0.474|0.19707|57|25|0.0054005443548387|0.062911780913979|10600|2025-08-24|-0.2915|2008-02-17|0.52463|1999-04-11
2026-03-22 15:57:56|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|-2148.1673208313|1|97.389106943757||1|0|0|1815.5|0.15185|34|0.15185020612042|34|34.36|0.01027|0.08099|0.048069110796693|0.095740775839711|148.90035192089|292.71215546105|563.8198757764|0.5|0.281|0.21549|64|22|0.0021988312869486|0.071461664392906|2144.5|2026-03-01|-0.25192|2007-11-11|0.40506|1987-03-15
2026-03-22 15:57:57|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|-1345.6389176222|55|76.308256283968||0|0|0.30138|1081|-0.61586|36|-0.61585606079708|36|40.82|0.18126|0.31793|0.035336135997334|0.12629472651854|63.510781902282|139.26353848471|1053.6062534861|0.636|0.409|0.25989|22|10|0.0048973004201681|0.089728707983193|5604|2024-10-20|-0.66973|2025-03-09|0.43403|2008-01-13
2026-03-22 15:57:58|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-1588.8446495802|3|183.60339487406|-0.0268|-1|1|-0.02683|1148|2.13165|32|2.1316526610644|32|35.44|0.08285|0.17524|0.15129070231732|0.19648403229092|1156.7859522925|945.71894387905|68.199368306275|0.629|0.435|0.26182|62|29|0.0022262119145066|0.086044315597999|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2026-03-22 15:57:59|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|1513.2298720153|34|117.35614110028||0|0|0.83315|1703|0.00642|52|-0.017302728022654|25|36.71|0.0187|0.07589|0.070288751519732|0.083081959303645|477.86349838914|366.30900278211|298.61477055094|0.627|0.441|0.18914|59|25|0.0015993406093679|0.063779804456571|1919|2026-03-01|-0.30178|2008-10-26|0.31579|2023-02-19
2026-03-22 15:58:00|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|18648.180212059|42|3064.0022084696|2.6715|1|1|2.67155|25330|2.88416|97|2.8841628959276|97|44.04|0.13561|0.22089|0.27524992141561|0.38408911443444|8050.4688719169|7266.2001294582|6913.2097221476|0.571|0.367|0.23569|49|19|0.0035604547521601|0.075851709868122|29810|2026-03-08|-0.26075|2008-10-12|0.38909|2020-11-08
2026-03-22 15:58:01|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|-1128.8344864226|20|65.28192990752||0|0|-0.06149|984|0.04596|61|0.18260869565217|23|34.06|0.01506|0.08457|0.032505264450025|0.080235396027302|49.570375037491|203.55203361091|63.076923076923|0.625|0.391|0.2115|64|31|0.0012468667576171|0.070211668940427|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2026-03-22 15:58:02|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|858.34081850522|17|39.383412992909|0.1985|1|1|0.19853|978|-0.09237|5|-0.0026702269692924|12|30.93|0.00636|0.06389|0.021632415411843|0.074960915684511|66.51200803054|191.03514452895|160.51206623892|0.732|0.439|0.18916|41|25|0.0015548520249221|0.059202281931464|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2026-03-22 15:58:03|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|5639.4380280995|67|843.13605917183|3.3104|1|2|3.18108|6719|-0.03013|34|1.6754941313805|18|31.84|0.04175|0.11645|0.071180377486052|0.15419261827121|46.291523228024|380.08966646954|420.93723878811|0.627|0.448|0.24475|67|27|0.0026996543883583|0.082379954524784|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2026-03-22 15:58:04|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-659.55820463625|1|64.35273487875||1|0|0|448|-0.29781|10|-0.29780564263323|10|31.41|0.00142|0.07454|0.093513681671439|0.12869298364336|174.91686273778|184.15906258863|8.1651991917245|0.571|0.371|0.21931|70|30|0.00061196907685312|0.077337289677126|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2026-03-22 15:58:05|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|2501.1653615621|46|245.5563171404|1.594|1|2|1.17331|2671|-0.3417|11|-0.13828786453434|9|33.14|0.00249|0.06433|0.017541099680878|0.035404765098991|73.460963558684|133.57161005865|34.838978073423|0.615|0.385|0.21959|65|28|0.0010153024101864|0.073076698499318|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2026-03-22 15:58:06|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|2589.537292693|113|350.8299378756|0.9918|1|1|0.99177|2904|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|175.24591411409|0.59|0.443|0.27589|61|20|0.002693587994543|0.093747457935425|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2026-03-22 15:58:07|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|2301.0828654549|59|246.65936369446|1.9302|1|2|1.5759|2800|0.57371|64|0.57370989266059|64|34.44|-0.05481|0.01187|-0.004181575376908|0.052215478340499|69.878034236189|133.85376522289|472.97297297297|0.481|0.37|0.17081|27|10|0.0023748684210526|0.057370981781376|3195|2026-03-22|-0.21601|2008-10-12|0.20132|2008-11-02
2026-03-22 15:58:08|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|1153.4905783703|42|276.52995101329||0|0|0.77622|1270|-0.3908|18|-0.39079622196042|18|33.2|-0.03052|0.06239|0.022887012781193|0.029033227235697|43.275794775565|54.391802517383|54.741379310345|0.538|0.369|0.25088|65|23|0.0018105457025921|0.084204115507049|13140|2006-02-12|-0.29702|2024-12-22|1.06516|2026-01-18
2026-03-22 15:58:09|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|1008.4943079415|33|341.73249485319|6.4874|1|1|6.48744|1490|0.3431|31|0.34310066954375|31|35.52|-0.00799|0.07027|0.026519353304579|0.047913539663761|74.347415088387|111.86398454837|116.40625|0.508|0.377|0.23115|61|17|0.0019107094133697|0.078268867667121|9030|1990-01-14|-0.33708|2008-10-12|0.93264|2026-02-15
2026-03-22 15:58:10|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|8.0490971012494|57|0.55584375252656|0.4468|1|2|0.21879|9.47|0.22828|29|0.22828074616763|29|46.91|1.3386|1.67732|2.8990426087508|4.3661658646101|2569.7354066096|2867.017577341|1706.3063324296|0.545|0.364|0.19521|11|4|0.0067702272727273|0.077249755244755|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2026-03-22 15:58:11|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|-1.1990423448086|55|0.056087691998483|0.08|-1|1|0.08|1.035|-0.08379|26|-0.083789275163383|26|48.5|-0.00347|0.06849|0.064979408406718|0.030418536451874|197.17224440284|122.7378859763|19.49152500517|0.625|0.417|0.13606|24|11|-0.00019273399014778|0.054615106732348|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2026-03-22 15:58:13|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
2026-03-22 15:58:15|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
2026-03-22 15:58:15|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|-10.663118683708|2|0.51270622790256|-0.0336|-1|1|-0.03359|9.23|-0.07948|4|-0.079479710952935|4|36.18|-0.00123|0.03876|-0.010862740064025|-0.0023565466622265|77.719470230627|91.183989405132|64.999997649394|0.536|0.357|0.14042|28|13|0.00012285996055227|0.047323619329389|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2026-03-22 15:58:17|WEEKLY|04896|7462|/equities/als-ltd|ASX200|-25.303212132382|1|1.5210707870878||0|0|0|19.86|-0.20094|4|0.19698747596526|70|19.19|0.02535|0.08406|0.059402321407442|0.10961660534408|461.62921869885|1472.3216897361|11033.333233992|0.518|0.366|0.09959|112|25|0.0031138901814798|0.043068138669149|26.170000076294|2026-03-08|-0.25993|2009-02-08|0.27059|2009-03-22
2026-03-22 15:58:19|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
2026-03-22 15:58:20|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
2026-03-22 15:58:22|WEEKLY|04899|621|/equities/amcor-limited|ASX200|-66.791166520838|3|3.5503884079469|0.1245|-1|1|0.12454|54.13|-0.10857|3|-0.10856836838306|3|39.72|-0.00131|0.0444|0.061704534361874|0.10560632916175|184.35416543386|268.78217950357|855.54226272741|0.552|0.379|0.14118|58|26|0.0014167389418907|0.043987150910668|95.150001525879|2022-08-21|-0.3|1987-10-25|0.17647|1987-08-30
2026-03-22 15:58:24|WEEKLY|04900|630|/equities/amp-limited|ASX200|-1.5774411541642|6|0.12848234720293||0|0|0.11828|1.23|-0.02105|32|-0.021052612206061|32|45.09|0.03131|0.09701|-0.015769769167263|0.0014082465475635|60.766775636374|82.38599930546|9.9410006034362|0.531|0.438|0.18295|32|12|-0.00060609806629834|0.056308964088398|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2026-03-22 15:58:26|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|28.046762287639|45|2.1063848279916||0|0|0.24802|33.11|0.10233|62|0.10232934177045|62|35.07|-0.10504|-0.01504|-0.039548576210799|-0.039548576210799|79.377077241915|79.377077241915|91.692052203566|0.333|0.333|0.15881|15|2|0.00055375438596491|0.053362456140351|42.349998474121|2024-04-07|-0.22989|2020-03-15|0.24093|2019-12-01
2026-03-22 15:58:27|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|-34.634455815508|7|1.8498185924537||0|0|0.11055|28.08|-0.08678|22|-0.086780446239031|22|36.77|-0.00634|0.05277|0.024886300959387|0.084301572252579|125.15453903848|535.2217916859|848.33838094046|0.609|0.422|0.15583|64|26|0.0015760364561255|0.052421348028826|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2026-03-22 15:58:29|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|34.988929271568|32|1.7807939725683|0.1597|1|2|0.10641|36.6|-0.10055|22|-0.10055209317969|22|31.04|-0.00127|0.0443|0.03404142878896|0.07754917030184|223.80802795378|463.0398440492|2322.3349650987|0.493|0.333|0.13565|75|26|0.0019254133107249|0.045592140737601|41|2026-02-15|-0.22429|1987-10-25|0.19567|1988-05-29
2026-03-22 15:58:31|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|-27.216028859301|16|2.1936762101398|0.2478|-1|1|0.24776|20.19|-0.03104|36|-0.023751020552579|93|20.56|0.05543|0.09578|0.076418808900505|0.1082542374375|520.15539301277|747.59198552159|4295.7448053759|0.451|0.354|0.10012|82|23|0.0031422810111699|0.044760840681952|35.639999389648|2025-10-12|-0.41718|2020-03-22|0.31728|2020-05-03
2026-03-22 15:58:32|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|8.5350730866349|54|0.35076523525688|0.2775|1|2|0.23468|9.47|0.20846|89|-0.1266388582286|31|44.52|-0.04056|0.00209|-0.042655618414736|-0.035489481498425|48.183649606522|70.215137518371|538.37410858184|0.483|0.276|0.14639|29|12|0.0017117038690476|0.045757834821428|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2026-03-22 15:58:35|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|1.1361194780573|10|0.29388779443669|0.5225|1|2|0.29825|1.48|0.12644|46|0.72847676263566|51|44.23|0.46548|0.70653|0.82412893509824|1.1368627399624|837.03704583584|1151.3150893172|234.92063972625|0.615|0.462|0.42805|13|5|0.00721|0.12843686643836|38.596923828125|2020-08-30|-0.56355|2025-03-02|0.73864|2024-08-04
2026-03-22 15:58:35|WEEKLY|04907|7778|/equities/arb-corp|ASX200|-29.015103588512|19|2.436701221602||0|0|0.36083|20.92|-0.11033|12|-0.11032709343094|12|23.04|0.05127|0.12882|0.1437164481946|0.22933899642949|3381.2181442654|13111.548826721|20919.999764561|0.575|0.425|0.10143|80|16|0.0038335142396561|0.044500102095647|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2026-03-22 15:58:37|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|-53.991438212348|53|2.9088129409|0.3111|-1|1|0.31106|45.27|0.41984|44|0.41983579986324|44|46.78|0.43363|0.52411|0.91944664082258|1.2118980450024|27012.382339714|28788.777606327|5651.6854571363|0.5|0.375|0.22907|32|15|0.0040602646868948|0.068743763718528|79.949996948242|2025-02-23|-0.4691|2003-02-09|0.22026|2016-05-15
2026-03-22 15:58:39|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|-57.599479469609|32|2.589826515301||0|0|0.21871|48.94|-0.09025|25|-0.09024977506811|25|29.17|-0.02519|0.03458|0.056840356338026|0.14050149198003|223.93331421617|513.5281302727|1202.4569179989|0.521|0.313|0.13677|48|17|0.0023266387141859|0.045576750524109|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2026-03-22 15:58:40|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.2532849670448|7|0.24789096723574||0|0|0.00873|4.54|-0.12928|37|-0.12927761893279|37|52.25|0.01777|0.08513|0.11856281309988|0.18442648688064|208.58568568056|224.96614795207|493.47824777119|0.563|0.375|0.20259|16|7|0.0026463301662708|0.059636532066508|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2026-03-22 15:58:42|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|-30.469818020581|15|2.3299394927816||0|0|0.26688|22.58|-0.02284|83|-0.022842677990056|83|58.17|0.05458|0.13216|0.21737665856999|0.38114172981636|217.49805695278|333.19015978731|981.73914747112|0.389|0.278|0.19021|18|4|0.0028220169651272|0.055928576814326|40.279998779297|2025-11-09|-0.17455|2020-03-29|0.16711|2015-08-30
2026-03-22 15:58:43|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|-7.6459329604397|1|0.29364436465137||0|0|0|6.71|-0.09653|19|-0.096525096762043|19|28.58|0.00282|0.03354|-0.0042462981303057|0.035393242936648|63.711887011241|144.28715076163|929.36288248722|0.563|0.313|0.11044|48|22|0.002221027696793|0.042084096209913|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2026-03-22 15:58:44|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|3.6344144542654|35|0.15528735870994|0.1829|1|1|0.18293|3.88|0.08889|55|-0.065661126166105|20|40.26|-0.02013|0.01497|-0.031662022221196|-0.036973531566019|74.356713737265|77.628524931978|136.6197264684|0.421|0.316|0.12582|19|8|0.00081100125156446|0.043760100125156|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2026-03-22 15:58:45|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
2026-03-22 15:58:46|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|-7.4617337625363|7|0.91057799396046||0|0|0.18499|4.67|-0.39647|5|1.3722168512319|64|47.23|0.16129|0.25624|0.26710324203286|0.41029776922158|4741.9441275461|5331.4386678492|513.18680678081|0.767|0.467|0.26061|30|16|0.002733977512298|0.0798927547435|8.8199996948242|2026-01-18|-0.31646|2015-12-13|0.32589|2024-09-22
2026-03-22 15:58:49|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|-7.1806471330399|29|0.23585967064655||0|0|-0.00145|6.91|0.12195|87|0.12195121762111|87|25.3|-0.00835|0.03676|0.028067716351461|0.061033476822232|225.03887930232|591.568431203|566.39341683325|0.636|0.455|0.11235|88|31|0.0013537755102041|0.038578003549246|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2026-03-22 15:58:51|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-1.337566595531|99|0.23668886597173||0|0|0.86732|0.605|-0.27734|5|-0.27733756194443|5|43.5|0.06088|0.13886|0.17117513148666|0.22098707165878|189.80513772805|183.13931689599|31.121400066497|0.667|0.5|0.19253|12|5|-0.00055482258064516|0.063869290322581|8.6000003814697|2021-06-27|-0.32296|2026-02-01|0.19318|2025-12-21
2026-03-22 15:58:51|WEEKLY|04918|7466|/equities/beach-petro|ASX200|-1.3506058118727|51|0.10364504360481|-0.0201|-1|1|-0.02008|1.27|-0.13542|12|-0.13541669771075|12|34.58|-0.06942|0.06538|0.038356959585431|0.1150314074989|-28.957312147117|282.20879402158|14.180436962992|0.545|0.394|0.31532|66|25|0.002739948542024|0.099172834476844|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2026-03-22 15:58:53|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|5.3146795101436|47|0.36556296769822|-0.0405|1|1|-0.04047|5.69|0.57627|65|0.57626591070666|65|55|0.19055|0.26129|0.38057509769736|0.6683571561434|520.94541630764|596.25841552507|309.23912793482|0.538|0.308|0.18725|13|5|0.0023604599211564|0.059270919842313|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2026-03-22 15:58:54|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|-11.525787237419|19|0.50692904099265||0|0|0.09704|10.05|-0.06267|24|-0.062669202138993|24|25.15|-0.04975|-0.0028|-0.017481940446845|0.0060520435723831|33.309056154644|78.578023062171|338.38384154621|0.515|0.382|0.14202|68|25|0.0013538368055556|0.046086915509259|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2026-03-22 15:58:57|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-58.413658193549|1|3.3195527566142||0|0|0|47.47|-0.17702|27|-0.17702283608663|27|34.69|0.01999|0.07526|0.062094957747694|0.12392448560976|349.75167445959|873.08241953907|4355.045850188|0.5|0.353|0.15004|68|21|0.0023115684612124|0.049617634590928|59.389999389648|2026-03-08|-0.22175|1987-10-25|0.41555|2008-11-30
2026-03-22 15:58:59|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
2026-03-22 15:59:00|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|25.492898309111|17|1.627677355839|0.1248|1|1|0.12485|27.3|-0.1839|34|-0.095284115005876|6|36.94|0.103|0.16628|0.23134838232785|0.39858809569797|1017.3476894393|853.14489032014|237.04088535952|0.545|0.273|0.21082|33|14|0.002298032388664|0.07644028340081|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2026-03-22 15:59:01|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
2026-03-22 15:59:03|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|-25.341309707838|12|1.1935781384019|0.0193|-1|1|0.01931|22.35|0.541|99|0.54100356892304|99|36.69|0.0288|0.08726|0.060302504506049|0.13394386652716|355.6162857502|1203.6976507649|3846.8160961684|0.578|0.391|0.13518|64|27|0.0021719160661297|0.04712706231454|26.930000305176|2025-09-14|-0.36096|1987-10-25|0.15345|2009-03-22
2026-03-22 15:59:06|WEEKLY|04926|39192|/equities/breville-group|ASX200|-34.155086642542|23|2.318362277759||0|0|0.0709|26.21|0.37154|84|0.37154417980067|84|32.79|0.01959|0.10369|0.10702655190874|0.18967787155413|316.26634733433|753.23137167039|2978.4090030107|0.476|0.357|0.21419|42|10|0.0037802287348106|0.070119828448892|39|2025-01-26|-0.29004|2009-12-20|0.39333|2009-10-11
2026-03-22 15:59:07|WEEKLY|04927|7541|/equities/brickworks|ASX200|31.02291969181|19|1.6686238177989||0|0|0.19292|33.02|-0.03709|56|-0.054762879646373|12|20.13|0.01246|0.05537|0.028246893251164|0.064714321676632|288.49619635761|712.26839336113|8689.4739137131|0.5|0.336|0.08134|110|25|0.0025897132616487|0.032597795698925|36.849998474121|2025-09-14|-0.25301|1987-10-25|0.26103|1990-08-26
2026-03-22 15:59:09|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-4.0995454650109|1|0.15012425887086||0|0|0|3.64|-0.12183|9|-0.1218303501329|9|5.74|0.00403|0.01447|0.010836339284529|0.020998006086598|517.29441488664|929.107455387|340.18978947128|0.656|0.448|0.02411|250|8|0.0011945017421603|0.035065804878049|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2026-03-22 15:59:10|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|-30.267825054098|20|2.1242748654447||0|0|0.33026|23.26|-0.09042|12|-0.09041591875177|12|42.15|-0.01428|0.05115|0.01025159097466|0.071009042720243|91.177748937088|139.24664295858|595.03711193548|0.5|0.35|0.17185|20|8|0.0027619953596288|0.057061102088167|42.705001831055|2024-12-01|-0.16667|2020-03-22|0.19752|2014-02-16
2026-03-22 15:59:11|WEEKLY|04930|102024|/equities/360-capital|ASX200|-3.3423115248208|7|0.1066038686277||0|0|0.06032|2.96|0.01076|35|0.010760574114323|35|38.11|-0.05608|-0.01552|-0.040998012699646|0.0042619637156338|59.963661318435|100.35029246994|169.91963637745|0.611|0.222|0.13153|18|9|0.0011117774566474|0.039924320809249|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2026-03-22 15:59:13|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|-9.2069835196855|3|0.60759500059255||0|0|0.00375|7.96|0.22684|46|0.22684001909545|46|36.83|0.10117|0.17752|0.22667582737859|0.3315628854044|964.46933176857|1184.1836106176|548.96550181929|0.55|0.375|0.21931|40|16|0.0029870440677966|0.074311308474576|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2026-03-22 15:59:14|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|-6.1459221845631|7|0.48697400112165|0.1092|-1|1|0.10923|4.73|-0.04152|14|-0.041516249216103|14|20.84|-0.16569|0.34091|0.23336635350363|0.65729764569688|-950.08631566981|2039.7286671717|11825.000311993|0.632|0.447|0.30098|38|13|0.01452298245614|0.10027026315789|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2026-03-22 15:59:15|WEEKLY|04933|7654|/equities/charter-hall|ASX200|-23.855259272572|3|1.4967528492597||0|0|0.10105|18.86|0.55495|80|0.55495135888744|80|34.3|0.07198|0.13537|0.014797947002579|0.089090800394061|79.05510068959|198.02083743136|379.47688946732|0.567|0.4|0.20094|30|11|0.0026069641125121|0.072112725509214|25.950000762939|2025-12-21|-0.26006|2020-03-22|0.38462|2009-03-22
2026-03-22 15:59:16|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|-3.9531606361522|18|0.14688686282284|0.1675|-1|1|0.16748|3.43|0.08707|65|0.087071220851597|65|29.44|-0.05742|-0.028|-0.081917472760385|-0.057808800671536|53.788324166138|73.154296176246|91.048353942281|0.438|0.313|0.11575|16|7|0.00021510245901639|0.041207008196721|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2026-03-22 15:59:17|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|-4.3229687175003|7|0.15889061572693|-0.0026|-1|1|-0.00265|3.79|0.0618|45|0.061797761838856|45|35.8|-0.01176|0.02119|0.036931062970077|0.043076139576758|185.35811107553|193.1102618374|81.225890521007|0.659|0.455|0.11433|44|20|0.00078922833649589|0.049321663504111|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2026-03-22 15:59:19|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|-8.8009265806198|6|0.42877446131284|-0.0543|-1|1|-0.05433|8.15|-0.05098|27|-0.050977011716633|27|37.1|-0.01703|0.05405|0.049047635361073|0.10359407903913|132.20308507018|179.8463613135|322.13437591675|0.55|0.4|0.14776|20|8|0.0022732128514056|0.051125809906292|8.960000038147|2025-09-07|-0.21711|2013-11-10|0.29319|2014-12-07
2026-03-22 15:59:20|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
2026-03-22 15:59:22|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|-2.6967616645533|22|0.1335625164321|0.1149|-1|1|0.11494|2.31|-0.09375|15|-0.093750072436196|15|37.32|-0.0016|0.07888|-0.0078737639152311|0.074203526947373|42.279463070471|123.56879214898|127.48343800111|0.571|0.357|0.20229|28|12|0.0017190150093809|0.070799015009381|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2026-03-22 15:59:23|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-12.700079318487|2|1.0266929853637|0.0292|-1|1|0.0292|9.64|-0.20113|32|-0.20112630238303|32|40.88|0.13459|0.29685|-0.072825237410469|0.053634027497529|8.3763614725509|75.057559214498|747.28687041783|0.469|0.344|0.33405|32|12|0.005031550802139|0.10938342245989|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2026-03-22 15:59:25|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|-221.79099420259|19|16.758664937647||0|0|0.39985|164.62|0.24346|75|0.24346184084806|75|39.05|0.20431|0.26312|0.41734585845599|0.71373282520316|1018.5833305129|2499.9427434096|5676.5513690899|0.55|0.35|0.15465|40|18|0.0033398924050633|0.053062272151899|350.30999755859|2024-07-28|-0.29066|2011-09-18|0.24262|2002-08-04
2026-03-22 15:59:27|WEEKLY|04941|7255|/equities/codan|ASX200|30.081128903637|11|2.9813243996512|-0.0903|1|1|-0.09027|33.56|0.77692|62|0.77692298945591|62|46|0.51111|0.66906|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|2523.3082925116|0.56|0.36|0.24428|25|9|0.0047080431034483|0.077322189655172|40.419998168945|2026-02-01|-0.41549|2013-12-15|0.3|2016-04-17
2026-03-22 15:59:28|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|-23.012949573051|11|0.95283649868686||0|0|-0.02663|21.59|-0.10733|13|-0.12774122549033|27|26.57|-0.07173|-0.03039|-0.069459015308854|-0.061152314493591|59.812200241174|72.290297719598|169.58466702573|0.5|0.357|0.11531|14|6|0.0017715445026178|0.039081727748691|24.280000686646|2025-09-07|-0.11076|2020-03-01|0.14532|2025-08-31
2026-03-22 15:59:28|WEEKLY|04943|101963|/equities/collins-fd|ASX200|-11.470435815985|3|0.74996772353098||0|0|-0.02988|9.65|0.08929|36|0.089291485455036|36|34.59|-0.00053|0.06598|-0.034185751822858|0.046805579710035|46.224570665938|123.27883809756|463.94230636972|0.591|0.409|0.2059|22|8|0.0031715858453473|0.06469124508519|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.29917|2025-06-29
2026-03-22 15:59:29|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|154.53952715696|6|7.6340320594857|0.0411|1|2|-0.00318|175.64|0.33199|65|0.33198515461152|65|32.65|0.00545|0.04855|0.045860298947789|0.12121945347169|203.70385998696|524.12933644199|2759.4659183907|0.509|0.327|0.118|55|21|0.0022621987784564|0.039074197667962|192|2025-06-29|-0.1989|2008-11-16|0.12394|2009-03-22
2026-03-22 15:59:31|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|-34.095390026569|51|1.8867965356507|0.2303|-1|1|0.23032|27.67|0.43858|89|0.43857547387768|89|40.25|0.13444|0.20682|0.086248301573235|0.22766937298712|171.68581397297|936.61074164371|19764.285684635|0.575|0.35|0.17066|40|16|0.0042009036144578|0.059492909638554|43.229999542236|2025-02-23|-0.28652|2002-01-13|0.28846|2003-08-31
2026-03-22 15:59:33|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|12.753152265994|7|1.1478989501705|0.0653|1|2|0.04486|16.07|-0.13947|18|-0.13947001246294|18|36.19|-0.03045|0.08537|0.025287370009197|0.10606969380806|58.199432248969|134.487536245|1010.6917834886|0.524|0.429|0.23562|21|7|0.0048256919060052|0.076902663185379|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2026-03-22 15:59:34|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
2026-03-22 15:59:35|WEEKLY|04948|7774|/equities/credit-corp|ASX200|-13.482870038172|19|1.0159566984643||0|0|0.24314|9.93|-0.16005|15|-0.16005121756187|15|34.53|0.14025|0.24513|0.38458560045382|0.5601638880624|4227.513133162|8269.6729493055|2206.6667929402|0.5|0.368|0.20952|38|12|0.0046409248120301|0.072951571428571|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2026-03-22 15:59:36|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|-0.48052767728246|2|0.027675894612991||0|0|0.0125|0.395|-0.05108|31|-0.051081452584377|31|15.53|0.10406|0.18812|0.093078402478223|0.13022956011931|3031.2331179173|9412.6421570551|387.25491972073|0.693|0.544|0.1004|114|13|0.0041278543195935|0.048418136645963|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2026-03-22 15:59:38|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
2026-03-22 15:59:39|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|-167.41920586034|31|9.8480686201122||0|0|0.36057|138.5|-0.19888|1|-0.19887557785532|1|42.87|0.12144|0.20399|0.20365923570539|0.37361272349924|2031.3788866002|5880.1909321257|17312.499742024|0.658|0.421|0.1375|38|13|0.00384|0.05139705244123|342.75|2020-02-23|-0.19888|2025-08-24|0.30435|1999-08-08
2026-03-22 15:59:41|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
2026-03-22 15:59:43|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|-4.6617817339169|1|0.2595344858428||0|0|0|3.73|-0.18898|9|-0.088516722668417|17|28.2|-0.10405|-0.08893|-0.11113713992533|-0.10999981342997|42.081195887791|70.434538339276|81.086958617479|0.7|0.3|0.16319|10|7|-8.9716312056738E-5|0.057518794326241|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2026-03-22 15:59:43|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|-6.9254478189512|8|0.30014924119459|0.1131|-1|1|0.1131|5.96|-0.17325|18|-0.17324842675626|18|46.25|-0.01548|0.15033|0.14252863242701|0.27083373688817|185.61546504009|340.98723133668|78.971778088944|0.625|0.417|0.17008|24|13|0.004985890778872|0.052601933751119|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2026-03-22 15:59:44|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|4.1512575286816|26|0.089580769731246|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|0.0020277667493797|0.076397990074442|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.40968|2025-02-23
2026-03-22 15:59:46|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-24.1553827476|2|2.0167944017879||0|0|0.07419|17.22|0.01528|19|0.01528388053001|19|31.94|0.08639|0.15359|0.18756085522112|0.30336543317149|265.92293519063|424.87882267736|878.57137643909|0.618|0.412|0.21428|34|13|0.0031421711131555|0.065970459981601|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2026-03-22 15:59:47|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|7.3135288224604|110|0.41781789910204|0.6875|1|2|0.49209|7.55|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|1477.4952097576|0.543|0.386|0.17273|70|17|0.0032060069044879|0.061702117376295|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2026-03-22 15:59:49|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|-8.0865515154797|20|0.44637965064023|-0.0314|-1|1|-0.03139|6.9|-0.06954|15|-0.069541028653801|15|33.42|-0.2532|0.16906|-0.22671706455052|0.39735647402839|-543.06433844956|758.69931622155|250.909094377|0.692|0.385|0.29443|26|13|0.01020115990991|0.085780213963964|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2026-03-22 15:59:50|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|-0.82702900803086|16|0.071509675304083||0|0|0.25625|0.595|-0.08669|53|-0.08669302915306|53|32.31|-0.05438|0.33183|0.35789020022477|0.72926405330847|-48235.668221411|27774.969451915|1487.5001047738|0.654|0.5|0.3645|26|7|0.01077514619883|0.11458674853801|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2026-03-22 15:59:51|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|12.201402056564|103|1.506934264969|2.3503|1|2|2.18205|12.41|-0.41085|4|-0.054945089494302|16|26.02|-0.11477|-0.01696|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|1096.2897687256|0.512|0.372|0.33324|43|13|0.005448493038493|0.1056886977887|17.75|2026-03-08|-0.33246|2008-11-23|0.80618|2008-05-18
2026-03-22 15:59:53|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|-34.61682076975|54|1.744077482621|-0.003|-1|1|-0.00301|30|0.33885|66|0.33885405743595|66|40.5|0.1565|0.2046|0.10593128069676|0.21324599679158|309.06117338693|383.95319793613|1123.5954735118|0.5|0.267|0.15169|30|13|0.0025664511041009|0.04977094637224|35.759998321533|2024-09-15|-0.21071|2002-02-17|0.19519|2022-12-04
2026-03-22 15:59:55|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-3.3514107714388|1|0.19213693176023||1|0|0|2.71|-0.12862|44|-0.12861732168532|44|33.96|0.01408|0.05984|0.036005865502884|0.050889364718969|134.79325192784|154.5547919902|85.651074865392|0.674|0.457|0.17581|46|22|0.00087276568501921|0.055106446862996|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2026-03-22 15:59:56|WEEKLY|04963|7385|/equities/flight-centre|ASX200|-14.571995514804|4|1.0048317174692||0|0|0.11085|11.47|-0.0737|11|-0.073695345320778|11|31.52|0.1344|0.24719|0.27574043603199|0.42089995864453|1501.0215271149|1874.4558497723|1092.3810274206|0.58|0.38|0.19764|50|18|0.0030051868271058|0.064899145028499|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2026-03-22 15:59:57|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-23.775211927862|3|1.4943071823757|0.0151|-1|1|0.01506|18.96|0.04643|30|0.046434042393958|30|25.69|0.04819|0.27209|0.32596778055348|0.61300159762209|1304.6976078994|43687.032947173|11285.713892912|0.542|0.347|0.31296|72|22|0.010665286177106|0.10771124730022|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2026-03-22 15:59:59|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|-0.42645751473692|41|0.062985839239051||0|0|0.81277|0.22|0.0262|77|0.026200848811801|77|37.88|0.43141|0.51753|0.60104683258784|1.0827782438656|1431.0613860825|2060.6214186293|25.88235207495|0.75|0.417|0.22675|24|13|0.0013876080084299|0.079409841938883|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2026-03-22 16:00:01|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|-3.4263673550284|3|0.13121300716388||0|0|-0.01163|3.0429|0.65271|74|0.65271204073394|74|30.56|0.02911|0.17086|0.20968987689546|0.29260519377764|184.05048208184|405.37418252425|1855.4340989804|0.531|0.375|0.35194|32|12|0.0076954693877551|0.10932864285714|3.4800000190735|2025-06-15|-0.45455|2009-03-22|0.9403|2009-10-11
2026-03-22 16:00:03|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|-31.49728525463|20|1.9015952374645|0.1742|-1|1|0.17422|25.5|-0.11897|18|-0.11897290062947|18|49.23|0.08452|0.12929|0.15684508076294|0.22071480097391|431.40120217668|489.85300906508|141.68241552288|0.636|0.409|0.17558|22|11|0.0018099364791289|0.064687468239564|39.430000305176|2024-12-15|-0.42836|2009-03-01|0.50061|2009-03-15
2026-03-22 16:00:05|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|-5.3137658051832|5|0.23125530654139|0.0898|-1|1|0.08982|4.56|-0.125|27|-0.042735003547239|17|39.93|-0.01584|0.01792|-0.017804377621726|0.024373262487195|51.282291500149|127.00268642381|93.004284240468|0.466|0.259|0.11709|58|21|0.00068578879310345|0.044456288793103|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2026-03-22 16:00:06|WEEKLY|04969|7471|/equities/graincorp|ASX200|-7.2294043676336|19|0.41520092562786|0.2173|-1|1|0.2173|6.18|-0.00768|24|0.03585976495442|44|30.02|-0.01295|0.04974|0.027185802234375|0.066717536270717|107.777221401|216.11797130781|201.30293038185|0.604|0.417|0.15308|48|16|0.0013814941740918|0.052967594242632|9.9315137863159|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2026-03-22 16:00:08|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|-2.4571832264506|8|0.10340497031938||0|0|0.04367|2.19|-0.09908|20|-0.099078325970559|20|48.15|0.02411|0.05545|-0.014401836691185|0.032731282561677|79.042164999003|118.85377147312|23.64500148323|0.55|0.35|0.1228|20|9|-0.00063009278350515|0.051257721649485|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2026-03-22 16:00:10|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|-8.1375773472611|6|0.53585912529043|0.2268|-1|1|0.22677|6.24|-0.1073|27|-0.10730091494713|27|23.79|0.04268|0.09526|0.1091574556684|0.15815014311148|3339.9825539511|2765.1352416235|1327.6595291372|0.66|0.426|0.11252|94|30|0.0019808344489067|0.046509995537707|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2026-03-22 16:00:12|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|-6.2229248212344|9|0.35597494994822|0.2372|-1|1|0.23716|5.05|0.12732|41|0.1273209606106|41|34.17|0.10717|0.17877|0.082942289852614|0.14013710053374|306.86283655717|651.49972649041|11477.273222952|0.414|0.328|0.13944|58|15|0.0032327135678392|0.052217010050251|7.6999998092651|2025-11-30|-0.25|1987-10-25|0.25714|1988-03-27
2026-03-22 16:00:14|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|-107.11915701399|7|10.303317307189||0|0|0.04839|79.26|0.03473|36|0.034727299832682|36|32.85|0.1841|0.26433|0.33371120943059|0.67055998679036|887.90121526702|4737.3317797654|3183.1326037214|0.692|0.423|0.27489|26|13|0.0066396744186047|0.093728430232558|122.0299987793|2025-10-26|-0.3|2012-08-26|0.57586|2009-11-15
2026-03-22 16:00:15|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-5.7510416926546|2|0.5953472594951||0|0|0.04634|3.91|-0.30741|23|-0.30740587817267|23|44.75|0.05506|0.2126|0.11641743930301|0.19494331365459|93.953695941779|129.80794973926|114.99999929877|0.5|0.417|0.26816|12|3|0.0024023048327138|0.084138197026022|40.259998321533|2021-11-14|-0.53974|2025-06-08|0.3639|2020-02-16
2026-03-22 16:00:16|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-9.7084020484387|1|0.8544673558374||1|0|0|6.81|0.46099|35|0.46099084704349|35|35.03|0.1024|0.17244|0.13923430373713|0.38450591563157|138.01425220062|2250.8401486079|3528.4973121162|0.611|0.389|0.28971|36|18|0.0050961141950833|0.097011903251387|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2026-03-22 16:00:18|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-7.5082466686593|14|0.84822872533302||0|0|-0.14706|6.24|0.20027|23|0.20026520095357|23|30.78|0.00684|0.07342|0.080388528043401|0.16499859556308|440.43773577259|1215.894769654|2363.6362897463|0.595|0.338|0.18278|74|26|0.0025935966826713|0.064349628982977|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.29024|2025-07-13
2026-03-22 16:00:20|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|-3.6438690490692|2|0.19798458618314||0|0|0.00333|2.99|0.0989|43|0.098901091223488|43|39.33|0.2335|0.27439|-0.0257306351854|-0.0037515028815929|52.468879757721|86.650332029944|432.70623380065|0.567|0.367|0.18344|30|16|0.0022529974597799|0.062760609652837|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2026-03-22 16:00:21|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|-5.0217251432292|18|0.33390842717067||0|0|0.24414|3.87|0.15315|132|0.15315311251692|132|55.75|0.17095|0.28607|0.69999341670539|0.86428359387977|435.44243761689|495.64326907926|73.574139109529|0.3|0.25|0.2242|20|5|0.0017233745583039|0.072235980565371|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2026-03-22 16:00:23|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-2.3012643877325|31|0.14958812209162||0|0|0.35512|1.825|-0.17971|17|-0.17971017837925|17|38.17|-0.0461|0.00913|0.0071118145706063|-0.012860042422985|97.831632293695|85.958126661351|60.73009352441|0.667|0.5|0.16813|12|6|-0.00016627049180328|0.05628612704918|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2026-03-22 16:00:23|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|-7.8006102496808|23|0.43691476312228|0.0632|-1|1|0.06323|7.26|-0.14981|17|0.60040978680885|120|46.93|0.03394|0.06716|0.055132145254159|0.12299650781958|172.2119692557|226.728892249|258.91585184308|0.607|0.321|0.13785|28|14|0.0012073203592814|0.048650591317365|9.210000038147|2025-02-02|-0.16894|2002-10-20|0.13622|2012-02-26
2026-03-22 16:00:26|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
2026-03-22 16:00:27|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|4.4723118652935|35|0.070875778823156|0.1036|1|2|0.04222|4.69|-0.14504|16|0.52814123642946|36|38.93|0.03842|0.08185|0.060859868238397|0.14397326922279|208.77893302028|303.6460390802|136.3372086979|0.793|0.379|0.19921|29|17|0.0014364144453998|0.065436638005159|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2026-03-22 16:00:28|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-4.0378593162604|31|0.2504807013915|0.2898|-1|1|0.28976|3.26|-0.11731|4|-0.1173076305869|4|46.75|0.07525|0.19223|0.14327468331901|0.17699088533307|203.7070136252|192.09514814179|96.449700594241|0.667|0.5|0.18806|12|7|0.00084578680203046|0.064484737732656|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2026-03-22 16:00:29|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|-8.7516760994409|7|0.59055869345582||0|0|0.07919|6.86|0.1581|65|0.15809695718653|65|43.93|-0.00156|0.08202|0.045894180681486|0.15796147280866|134.5474970123|387.09499788041|287.02928169074|0.6|0.367|0.17692|30|12|0.0016233610271903|0.060932809667674|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2026-03-22 16:00:30|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|-36.11437961706|1|2.6181264627261||1|0|0|27.43|-0.24932|5|-0.24931582873826|5|32.76|0.00654|0.06325|0.056632769925791|0.088536620175171|310.78292789548|412.74684119042|1682.8221095349|0.611|0.403|0.18326|72|31|0.0021342051716829|0.060692585841458|63.110000610352|2024-03-10|-0.33114|2025-08-24|0.28261|2009-03-15
2026-03-22 16:00:33|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
2026-03-22 16:00:34|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|-93.236664737772|20|6.2222216809827||0|0|0.25884|71.7|1.07846|146|1.0784610357313|146|41.07|0.10061|0.1749|0.29465744295094|0.43298044871825|1061.0849141929|1338.9723731356|3304.1472086349|0.464|0.321|0.20224|28|9|0.0039570658682635|0.06340002566296|120.51000213623|2025-08-24|-0.19474|2008-02-17|0.21147|2009-02-15
2026-03-22 16:00:35|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|2.876952939875|4|0.36102271786857||0|0|-0.1619|3.52|-0.12128|8|-0.12128406146776|8|33.53|0.3016|0.39425|0.57199214131522|0.79010366516632|924.06072259536|1169.0911183841|232.34323525831|0.533|0.4|0.34935|15|4|0.0051050395256917|0.10626845849802|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2026-03-22 16:00:36|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-4.3096111019529|66|0.29653704828941|0.4545|-1|1|0.45455|3.3|-0.06228|16|-0.062280222064233|16|28.68|-0.01125|0.04134|0.027561581198656|0.061938476171271|157.44963981787|431.01729496257|277.54414829274|0.6|0.4|0.14219|80|34|0.0011756125476897|0.049630254345061|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2026-03-22 16:00:38|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
2026-03-22 16:00:40|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|12.776318664837|4|2.406227073574|0.1329|1|2|0.0295|19.54|-0.24459|17|0.95262485425481|29|35.49|0.19796|0.3873|0.59203491332226|0.8454428198933|38080.278344149|124515.2198113|499.23353970692|0.526|0.368|0.37074|57|18|0.0062854837117473|0.11997944718657|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2026-03-22 16:00:41|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|-225.71687043824|18|10.422453622451||0|0|-0.00464|194.99|-0.09575|17|-0.09954125143392|29|34.75|0.06742|0.10621|0.12431128733509|0.22987373191932|1733.5815663118|2170.3710712542|2890.4537636526|0.727|0.386|0.15675|44|22|0.003029042690815|0.053327056921087|242.89999389648|2025-02-02|-0.2706|2008-10-12|0.20451|2009-03-22
2026-03-22 16:00:43|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|7.9905361073402|3|0.91193028916511||0|0|-0.1316|10.03|-0.32302|5|-0.079113927870831|30|30.35|0.2226|0.29989|0.50176903033262|0.81097017787555|2337.2382164017|5733.307521527|1147.5972065472|0.541|0.351|0.21285|37|11|0.0039302311111111|0.074641751111111|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2026-03-22 16:00:44|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|-4.7523138026345|23|0.19094415604914|0.0985|-1|1|0.0985|4.21|0.39403|138|0.39402991320567|138|28.4|-0.03678|0.00258|-0.0057704205175214|0.027270727816879|81.694198169468|111.61007326305|194.00921152671|0.6|0.4|0.13518|20|12|0.0015716779661017|0.044452796610169|5.3099999427795|2025-07-06|-0.20399|2022-10-30|0.16432|2016-01-24
2026-03-22 16:00:45|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|-11.455036841024|8|1.3350123439195||0|0|0.35807|7.44|0.22608|49|0.22607863659701|49|29.33|-0.11087|0.03563|-0.048840029133108|0.3049492728234|42.117003441166|206.3083987536|341.28439584351|0.333|0.167|0.33965|18|4|0.0051966542056075|0.10700955140187|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2026-03-22 16:00:46|WEEKLY|04996|7590|/equities/mesoblast|ASX200|2.0503469621846|36|0.28911746980283|-0.1452|1|1|-0.14523|2.06|-0.19307|16|3.9978303338367|52|39.63|0.28288|0.53845|0.27112647698472|0.39735369012629|235.58214959223|238.03982362257|293.02986006135|0.63|0.407|0.38366|27|11|0.005585592760181|0.1141436199095|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2026-03-22 16:00:48|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|-3.360779911748|17|0.14525998647723|0.2243|-1|1|0.22432|2.87|0.07932|24|0.079319452261601|24|48.26|0.08824|0.18721|0.15434515483102|0.24989091010881|281.67923960023|531.54536123948|215.14242159107|0.559|0.412|0.16956|34|12|0.0015533735666868|0.059597308388654|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2026-03-22 16:00:49|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|47.245852335481|36|6.5341028097537|0.7775|1|1|0.77751|51.69|-0.30066|13|-0.30066093951635|13|30|0.07951|0.15709|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|4534.2104627485|0.606|0.364|0.25568|33|13|0.0057854048780488|0.088523707317073|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2026-03-22 16:00:50|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|-2.1128202557506|16|0.094690100350029||0|0|0.11576|1.795|-0.07727|32|-0.077272760276953|32|43.16|-0.03254|0.01243|-0.066322511001036|-0.051225447503183|32.489037984755|51.984783953889|64.10714241619|0.469|0.344|0.15879|32|11|0.00053753581661891|0.053320694842407|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2026-03-22 16:00:52|WEEKLY|05000|7311|/equities/monadelphous|ASX200|26.274438490212|65|2.5455465552541|1.0072|1|2|0.95854|27.4|-0.10071|25|-0.06406479311096|48|21.05|0.02946|0.1059|0.11020289293931|0.2075020137715|203.76038161671|813.57586653377|10148.147603612|0.619|0.381|0.17854|84|31|0.0042902729257642|0.059364137554585|36.880001068115|2026-03-01|-0.375|1987-11-01|0.74074|1986-05-11
2026-03-22 16:00:54|WEEKLY|05001|18557|/equities/nanosonics|ASX200|-4.3226675784852|6|0.30737025191304|0.028|-1|1|0.02801|3.47|-0.00833|73|-0.008333325606805|73|34.93|-0.02859|0.09478|0.12647894833104|0.21182521287862|187.52387891606|337.99116351885|450.64936552789|0.607|0.429|0.24625|28|12|0.0035631739572737|0.090090335707019|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2026-03-22 16:00:55|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|42.67712754633|42|2.0987935451059|0.192|1|2|0.18118|45.57|0.21384|77|0.21384090983039|77|29.34|-0.00876|0.03219|0.019936326963559|0.055135512253725|133.75507496879|318.6299873234|2542.9686544771|0.506|0.367|0.1253|79|29|0.0019044722339975|0.042926379821958|49.450000762939|2026-03-01|-0.20456|2008-10-12|0.16102|2020-05-31
2026-03-22 16:00:57|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|2.6306095720168|41|0.044796804559348|0.167|1|2|0.1358|2.76|-0.08|19|-0.046610127112469|60|46.08|-0.01156|0.01638|0.046127795928215|0.14224372197773|126.64038091222|163.83242372171|291.13923525356|0.538|0.308|0.12636|13|6|0.0021378247261346|0.046314585289515|2.8499999046326|2026-01-18|-0.29756|2020-03-22|0.20444|2025-11-30
2026-03-22 16:00:58|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
2026-03-22 16:00:59|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|-29.601907317685|29|2.6404980035025|0.3461|-1|1|0.34614|20.59|0.00905|14|0.0090461065679135|14|29|-0.09848|-0.02047|-0.12865606536709|-0.075570295746127|40.282033101723|70.191718232556|383.73530411791|0.429|0.286|0.24099|14|4|0.0047399078341014|0.085856013824885|38.299999237061|2025-08-24|-0.18925|2018-07-29|0.24765|2021-10-17
2026-03-22 16:01:01|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
2026-03-22 16:01:03|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|-44.616319741476|54|2.5739802395676|0.195|-1|1|0.19501|38.68|0.14911|40|0.14910769615978|40|34|-0.0109|0.03836|0.063032100875737|0.12131976330747|167.36948901299|196.97958174152|229.41873609084|0.611|0.389|0.14288|18|7|0.001894962406015|0.04795622556391|57.159999847412|2025-08-10|-0.16482|2020-03-01|0.19239|2020-11-08
2026-03-22 16:01:04|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|-15.722598349471|19|1.0449376252523||0|0|0.06946|12.86|0.11182|44|0.49323956492805|70|38.9|0.00154|0.07025|0.12514830211479|0.20776840683691|218.23577701657|257.93147950023|830.21300521766|0.45|0.3|0.19396|20|7|0.0036571231155779|0.068284685929648|18.579999923706|2024-07-14|-0.15797|2018-09-09|0.17881|2017-02-26
2026-03-22 16:01:06|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|-7.0153956359176|16|0.33661870794143||0|0|0.08929|6.12|0.06663|40|0.066628457130167|40|39.29|0.07921|0.11162|0.20510882953083|0.34237330567801|302.36307479252|512.85814707525|591.30435583847|0.458|0.333|0.16884|24|10|0.0026257933194154|0.055670584551148|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2026-03-22 16:01:07|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|0.75646155609046|42|0.10166234004255|0.2465|1|1|0.24648|0.885|0.0596|21|0.05960267148809|21|32.18|0.04818|0.11515|0.24056801574387|0.29364343116353|324.41856177418|252.10164768529|302.04776528872|0.545|0.364|0.34043|11|6|0.0050003797468354|0.1010795443038|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2026-03-22 16:01:09|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|-1.0937027018184|31|0.077900905771883||0|0|0.28743|0.88|-0.10151|27|-0.10150970812159|27|50.92|0.09015|0.19186|0.19862679850003|0.12847209782539|174.03772317007|123.51072193406|44.444443775481|0.333|0.25|0.21149|12|3|3.3026521060841E-5|0.069809609984399|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2026-03-22 16:01:09|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|-28.711055790636|2|2.9320186095943|0.1494|-1|1|0.14943|18.5|0.04167|43|0.041666641194597|43|33.62|0.18707|0.35872|0.020354176451118|0.18652486732308|0|287.75496454438|10220.99479826|0.5|0.324|0.31263|34|11|0.0080299125874126|0.10040765734266|31.959999084473|2026-03-08|-0.37255|2008-10-12|0.95|2009-08-16
2026-03-22 16:01:11|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|5.0895293217977|37|0.45902943401679||0|0|0.76375|5.45|0.09384|23|0.24908427179718|77|34.41|0.10918|0.33755|0.37452638232897|0.57955128354477|893.02057673359|1913.5591501134|217.99999237061|0.63|0.444|0.32916|27|11|0.0056152227979275|0.11381602072539|6.5900001525879|2026-03-01|-0.40789|2008-10-12|2.4|2016-02-21
2026-03-22 16:01:12|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|-2.4422262518406|96|0.1749087442557||0|0|0.5919|1.865|-0.12952|20|-0.1295237768264|20|39.66|0.02536|0.08399|0.12580065088145|0.14715607831017|378.74068970942|269.80556001057|64.532869959829|0.5|0.344|0.19915|32|10|0.00094532258064516|0.066988064516129|16.969999313354|2008-05-11|-0.39312|2025-05-25|0.45516|2019-10-06
2026-03-22 16:01:13|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|-2.1757590814439|19|0.26696900020485|0.3023|-1|1|0.30233|1.35|||-0.1295237768264|20|64.5|1.41457|1.62676|0|0|100|100|16.853932400328|0|0|0.40107|4|1|-0.00067115942028985|0.13182778985507|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2026-03-22 16:01:15|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
2026-03-22 16:01:17|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|1.3791946876686|27|0.12444307608177|-0.1816|1|1|-0.18156|1.465|-0.0107|26|-0.010701451282714|26|45.52|0.07344|0.19184|0.24462930207338|0.31898556803023|394.89559002641|619.38732039833|38.807946923668|0.483|0.414|0.24017|29|11|0.001644353640416|0.085748714710253|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2026-03-22 16:01:18|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|-23.69969123568|2|1.3465637960893||0|0|0.01371|19.42|0.07654|44|0.076544535180518|44|34.68|0.01654|0.07999|0.069900437380869|0.15511803112847|507.97419388572|1641.4231471252|1075.3045480522|0.618|0.368|0.14885|68|29|0.001720296735905|0.049885150487495|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2026-03-22 16:01:20|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|-12.646009074821|14|0.63534311494536||0|0|-0.08101|12.01|-0.03895|23|-0.038952279574408|23|37.84|0.03973|0.09821|0.08110133677902|0.17121041101834|199.8177952554|605.85168449852|2052.9915674198|0.613|0.371|0.15574|62|30|0.0020595464179737|0.054190012717253|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2026-03-22 16:01:22|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|-2.3286848446048|2|0.14869848056124||0|0|0.00262|1.9|-0.10903|30|-0.10902632908713|30|45.5|0.02323|0.08988|-0.09611752796168|-0.095529538419612|54.128751677762|66.796613395945|158.33332505491|0.429|0.286|0.16929|14|3|0.0013882915360502|0.054532742946708|3.8352019786835|2018-08-05|-0.1875|2024-04-07|0.32283|2024-08-18
2026-03-22 16:01:24|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
2026-03-22 16:01:25|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
2026-03-22 16:01:26|WEEKLY|05023|7674|/equities/ausdrill|ASX200|-2.6695674725262|4|0.24652246858966||0|0|0.20426|1.87|1.27053|86|1.270531382048|86|36.43|0.24942|0.38015|0.28383340436882|0.35628489907655|1284.4018965612|853.87289832547|165.92724467554|0.543|0.391|0.33536|46|17|0.0033558606313282|0.097423686718285|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2026-03-22 16:01:28|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|-19.703371306359|8|1.134457197487|0.1099|-1|1|0.10988|16.12|-0.08111|30|-0.081108332676835|30|29.72|0.01834|0.0777|0.075205006142238|0.095574042857978|543.6329487772|672.73670086759|1289.6000671387|0.487|0.408|0.13429|76|22|0.0019145057369815|0.046616840247131|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2026-03-22 16:01:30|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|-6.4130142548928|1|0.49933809767992||1|0|0|4.81|1.36946|106|1.3694581332859|106|39.82|0.01119|0.20683|0.29826928300451|0.56803967348366|176.32675999485|2417.9458798847|2846.1538163109|0.536|0.393|0.33963|28|10|0.0067036771300448|0.1138191838565|6.5999999046326|2026-02-01|-0.43871|2013-06-30|0.48113|2013-08-18
2026-03-22 16:01:32|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|3.4963633566427|35|0.61949579055562||0|0|1.1974|4.23|-0.23031|12|-0.23031493217461|12|32.87|0.65973|1.03112|0.96253668065651|1.6480255115994|53.722721540069|795.1335725745|605.15021649533|0.522|0.348|0.38943|23|6|0.010805|0.13180203797468|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2026-03-22 16:01:33|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|0.91727313902289|36|0.11419011126702|0.7154|1|1|0.71538|1.115|-0.34366|38|-0.34366300453149|38|49.84|0.10161|0.1639|0.011244256694214|-0.021809269594574|84.889856659579|69.474967433777|13.902742467519|0.526|0.316|0.2034|19|7|-0.00071072301425662|0.069725356415479|9.3870000839233|2015-02-22|-0.24291|2019-10-13|0.50725|2025-10-12
2026-03-22 16:01:34|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|-1.0353438930343|26|0.047133574368676|0.2208|-1|1|0.22078|0.9|1.98368|124|1.9836788044642|124|54.67|0.70215|0.78597|0.73497302465734|1.1102227710143|597.49998131005|369.01259136|213.70869764103|0.667|0.333|0.47333|6|5|0.0072532294617564|0.12532025495751|3.6922080516815|2021-02-21|-0.41875|2020-03-22|1.05882|2020-08-30
2026-03-22 16:01:35|WEEKLY|05029|32481|/equities/calzada|ASX200|-1.2759393089599|66|0.11778179805239|0.5333|-1|1|0.53333|0.91|0.21875|52|0.21875001164153|52|42.5|0.25005|0.41476|0.47389525371194|0.63915835099773|16591.506224649|8983.0289461638|505.5555500366|0.75|0.5|0.37081|32|20|0.0058947438596491|0.11875944561404|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2026-03-22 16:01:36|WEEKLY|05030|7738|/equities/premier-inv|ASX200|-15.600425988553|62|1.0276278347128||0|0|0.44396|11.98|0.18665|73|0.18665154128037|73|24.58|0.01991|0.11581|0.044433515806262|0.090544738907454|168.58132894666|534.89552755769|1163.106783981|0.568|0.405|0.14169|74|25|0.003134420212766|0.047634255319149|27.951147079468|2024-12-08|-0.26531|1987-12-13|2.47222|1987-12-20
2026-03-22 16:01:39|WEEKLY|05031|8583|/equities/primary-health|ASX200|-0.81673048184135|57|0.078910156242775|0.5632|-1|1|0.56322|0.57|-0.20427|26|-0.20426831772504|26|46.33|0.11551|0.18824|0.21457822317277|0.24706196264877|1146.5159322369|637.8840654772|58.341862227249|0.533|0.367|0.17563|30|10|0.00064428077455048|0.060306639004149|10.010000228882|2007-02-04|-0.28388|2025-04-20|0.3239|2016-02-21
2026-03-22 16:01:40|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|-188.80377496897|20|21.081547458145||0|0|0.52474|120.06|-0.04608|25|-0.046076952675488|25|29.43|0.07563|0.25119|0.5242350110455|0.57971446634327|3404.9169185106|3725.4550729908|16224.323785314|0.429|0.393|0.2651|28|3|0.0087533807829181|0.081203523131673|336|2025-07-20|-0.25926|2012-01-29|1.11765|2011-07-10
2026-03-22 16:01:41|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|-10.430536024479|20|0.63966090461852||0|0|0.12303|8.34|-0.07744|23|-0.077436700840878|23|38.35|0.10408|0.15509|0.11233580938021|0.24356121851491|169.81648436114|331.07724248915|349.68554238727|0.6|0.4|0.18652|20|7|0.0028606488549618|0.064841806615776|12.509435653687|2025-08-31|-0.33787|2012-06-10|0.3178|2020-03-29
2026-03-22 16:01:42|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|-22.103214459054|23|1.0307593601201||0|0|-0.0543|20.58|0.06959|49|0.069589066178831|49|31.08|0.02019|0.08925|0.1070726194825|0.18926555021712|607.6390512879|2233.320117658|10663.212191528|0.527|0.378|0.13879|74|23|0.0028328940568475|0.047421352282515|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2026-03-22 16:01:44|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|4.642652080502|17|0.11441056642019|0.0929|1|2|0.01235|4.92|-0.21197|9|0.30136706157996|93|39.32|-0.02304|0.03441|0.034379362751463|0.097481242972756|113.40226765772|203.15835215284|444.4444540166|0.52|0.4|0.1663|25|10|0.002273993993994|0.055624564564564|5.0700001716614|2026-02-22|-0.20127|2020-03-22|0.21671|2009-10-18
2026-03-22 16:01:46|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|-5.1261009317888|1|0.44286701223101||1|0|0|3.49|2.75269|175|2.7526881534359|175|54.32|0.98808|1.16338|1.4292159024923|2.8267877756362|48568.307634601|92768.029265866|2705.4265064873|0.727|0.364|0.38297|22|15|0.0075754142259414|0.11850040167364|5.1599998474121|2026-03-01|-0.35338|2020-03-15|1.70657|2007-05-06
2026-03-22 16:01:47|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|36.062073751185|17|2.5497148872898|0.0815|1|1|0.0815|39.81|-0.16107|11|-0.16106865494257|11|42|0.1524|0.24754|0.44108605875672|0.77383342744748|1520.9496410524|2856.738852009|1834.5622107664|0.514|0.314|0.15714|35|13|0.0026490376850606|0.052697516823688|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2026-03-22 16:01:49|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|-202.03230017192|52|13.887385440801|0.3086|-1|1|0.30861|156.91|0.78407|137|0.78407106086379|137|41.16|0.26044|0.36408|0.26743936844931|0.55985300892721|737.5969629836|3779.7584334312|14395.412739185|0.563|0.344|0.23619|32|11|0.0056205994152047|0.073999831871345|276.64001464844|2025-02-16|-0.25|2001-09-09|0.5|2001-09-16
2026-03-22 16:01:50|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|12.175425571173|10|1.1095849973642||0|0|-0.05586|13.69|0.38844|64|0.15719357991707|45|10.26|0.0128|0.05619|0.049667362342449|0.070810868615771|21424.037270434|65138.678625154|68449.999431877|0.75|0.59|0.04514|188|23|0.0040942156862745|0.030404370485036|29.379999160767|2024-09-22|-0.25|1984-06-17|0.5|1983-10-16
2026-03-22 16:01:51|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|-9.3807620988843|1|0.88025402978252||1|0|0|6.19|2.01264|75|2.0126432778648|75|27.56|0.49605|0.73657|1.2862302221088|1.6050730603219|42687.559046528|91114.740337981|40.320479167913|0.47|0.379|0.27493|66|15|0.0071709400769654|0.096689741616273|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2026-03-22 16:01:54|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|-3.8961710913703|56|0.30185135554448||0|0|0.39511|2.97|-0.05631|26|-0.05630898670964|26|32.93|0.02488|0.10469|0.19534918075744|0.25325047828407|289.85883266852|268.87433404262|103.84615865557|0.5|0.357|0.18427|14|4|0.0013440310077519|0.067667926356589|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2026-03-22 16:01:55|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|-38.713810880129|21|2.0396032198087|0.1872|-1|1|0.1872|32.13|0.00945|19|0.0094483895129336|19|30.75|0.00525|0.06823|0.049086304693082|0.14646130681689|200.09701875345|903.6085722557|3672.0001220703|0.682|0.432|0.16726|44|19|0.0034593809176985|0.055084552075746|45.25|2025-08-31|-0.21145|2002-05-05|0.23547|2000-03-05
2026-03-22 16:01:56|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|1.1355069591147|13|0.14667560570871||0|0|0.02335|1.315|-0.48555|7|0.64392118797078|26|28.3|0.02149|0.14971|0.13991597914159|0.29212702599542|56.670239400291|4143.3754166189|184.69101605659|0.623|0.377|0.30728|77|31|0.0037477133728891|0.10178753080785|26.555000305176|1994-03-20|-0.39925|2024-11-17|0.5|1988-03-27
2026-03-22 16:01:58|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|140.86142848298|26|9.616485909986||0|0|0.19253|146.92|-0.19835|38|-0.19835229018925|38|28.12|-0.02302|0.02826|0.0030437024396116|0.054975136797062|58.659231157379|309.79536110064|3946.2797800683|0.542|0.349|0.15992|83|31|0.0025192242475625|0.05422571004663|170.71000671387|2026-03-08|-0.47616|1987-10-25|0.21407|2009-03-29
2026-03-22 16:02:00|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|6.6111581173004|8|0.41961392275288|0.1384|1|1|0.13837|7.98|0.00785|14|0.0078474906948234|14|30.53|-0.04973|0.01738|-0.019483606363662|-0.00095031911569846|22.023622205272|58.027271488015|207.70432075031|0.545|0.351|0.17715|77|27|0.0013760983884648|0.058463282442748|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2026-03-22 16:02:03|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|-4.0250859908912|3|0.17002580918827||0|0|0.04132|3.48|-0.1506|16|0.17920940455713|65|50.83|-0.00483|0.04747|0.063368921016716|0.056460734216141|139.08622817893|124.81815593282|107.0769236638|0.583|0.417|0.13541|12|4|0.00080959150326797|0.049362614379085|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2026-03-22 16:02:04|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|-19.309761882609|17|1.6799206338941|0.4101|-1|1|0.41013|14.44|-0.02788|14|-0.02787634437778|14|33.59|0.0118|0.07426|0.082907475236046|0.13699623452895|199.17790960799|270.84648259933|601.66662527455|0.625|0.438|0.19387|32|14|0.0026751145737855|0.066593611365719|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2026-03-22 16:02:05|WEEKLY|05048|8626|/equities/seven-network|ASX200|-48.730845516402|51|2.6986157316228||0|0|0.12492|39.51|0.4759|72|0.47589594301098|72|29.96|-0.01823|0.06448|0.079537360453845|0.1345076661211|208.79229918733|307.28886072223|530.33556151769|0.615|0.462|0.21124|26|5|0.003128697225573|0.066082762364294|55.650001525879|2025-06-15|-0.17081|2013-05-19|0.27545|2020-04-12
2026-03-22 16:02:06|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|-2.4303557353712|3|0.094106742069029|0.0225|-1|1|0.02252|2.17|-0.03734|44|-0.037343891231809|44|38.44|-0.0569|-0.0346|-0.033636190666803|0.010090118719407|60.686371867461|100.39092253165|149.65517275399|0.667|0.389|0.12372|18|11|0.00094278097982709|0.043339380403458|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2026-03-22 16:02:07|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
2026-03-22 16:02:09|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|18.297638732341|79|1.7792987537089|0.7097|1|2|0.64725|20.36|-0.15971|10|-0.15970840444285|10|33.59|0.01546|0.08966|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|776.80275506717|0.569|0.392|0.19708|51|18|0.0023093969849246|0.063999168062535|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2026-03-22 16:02:10|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|-0.79601398580539|2|0.056171329396527|0.0758|-1|1|0.07576|0.61|-0.14286|12|-0.14285708756526|12|30.11|-0.01549|0.03363|-0.057104644509689|-0.060337454058476|23.843282604592|36.583132894559|36.680698668232|0.5|0.341|0.13806|44|15|3.2790346907995E-5|0.048461885369532|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2026-03-22 16:02:12|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-24.045472535343|54|1.3156902107946||0|0|0.20578|20.07|0.09348|77|-0.078651763852669|21|32.04|-0.00887|0.15267|0.19173493085194|0.35983042431061|371.51944432395|4065.9421117731|5146.1539566634|0.571|0.393|0.18976|56|13|0.0045939631835409|0.052226269626421|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2026-03-22 16:02:13|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|3.8791052669231|23|0.33213572727098||0|0|0.23602|3.98|-0.20869|27|-0.20868698382264|27|36.2|0.03486|0.1121|0.28039001954955|0.29936221712066|250.25264675235|211.08925691661|175.87273526056|0.4|0.333|0.21273|15|2|0.0022537522123894|0.071362743362832|5.3836140632629|2022-03-13|-0.16617|2025-04-06|0.1952|2016-03-13
2026-03-22 16:02:14|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
2026-03-22 16:02:16|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-2.0705530144215|20|0.088943189174941|0.1318|-1|1|0.13184|1.745|-0.13362|17|-0.13362066883607|17|26.41|-0.00667|0.03615|0.062890736635866|0.073170886811614|385.17975536052|300.06087715112|101.74926943475|0.47|0.303|0.10497|66|19|0.00055827468785471|0.041962956867196|6.683000087738|1999-02-28|-0.19011|2025-02-23|0.16568|1993-02-07
2026-03-22 16:02:18|WEEKLY|05057|8620|/equities/st-barbara|ASX200|0.52940984285565|42|0.10717184172564||0|0|0.61972|0.575|0.04726|11|0.047262475851622|11|34.15|0.17358|0.40743|0.62384966366886|0.96100155736267|1230.9436975096|12765.636976693|18.178943049695|0.552|0.358|0.36588|67|22|0.0052527436668098|0.12387872906827|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2026-03-22 16:02:20|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
2026-03-22 16:02:21|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-5.1140341382024|21|0.31801135079059|0.2696|-1|1|0.26964|4.09|-0.1097|11|-0.10969794298968|11|35.44|-0.06621|-0.01861|-0.026368013397309|0.026972088034129|60.531617489678|99.032733248922|299.63370871887|0.556|0.389|0.16363|18|9|0.0022336170212766|0.052878617021277|6.664999961853|2025-11-02|-0.13953|2020-03-22|0.19679|2019-02-10
2026-03-22 16:02:22|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|-5.2369451327915|16|0.26064832355563||0|0|0.26334|4.28|0.1785|67|0.17849901522968|67|38.83|-0.01573|0.03139|0.0060973267956793|0.07365730582182|93.17614517222|295.82900639861|463.20347347993|0.552|0.293|0.12526|58|23|0.0013011513012792|0.04326501102779|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2026-03-22 16:02:24|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|-16.84664453643|18|0.90799410170231||0|0|0.15409|15.81|0.59594|159|0.59593543060784|159|36.11|0.03166|0.06855|0.072263427854502|0.11622863830133|366.50857299808|500.84017332052|1619.8770739714|0.593|0.389|0.12936|54|23|0.0019552821555669|0.044798225724454|22.139999389648|2025-07-06|-0.18645|2008-11-16|0.15006|2009-03-22
2026-03-22 16:02:26|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|-16.267495603702|10|1.0366651122245||0|0|0.13415|12.78|-0.04099|23|-0.040994122633986|23|33|0.01743|0.0923|0.11226989308598|0.14104668695412|330.62268887903|385.88568038544|569.77260629025|0.559|0.471|0.197|34|12|0.0027133687002653|0.066808629531388|19.878335952759|2025-08-24|-0.39708|2020-03-22|0.22|2020-04-12
2026-03-22 16:02:27|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
2026-03-22 16:02:29|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|-1.0794766291338|7|0.086852670821941||0|0|-0.12941|0.96|0.42857|60|0.42857139994975|60|43.18|0.08682|0.12116|0.055206598364765|0.093608003350529|243.31671368599|292.43547014978|97.660223564111|0.632|0.395|0.1436|38|20|0.0011769034608379|0.05074933819065|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.4|2025-08-31
2026-03-22 16:02:30|WEEKLY|05065|8679|/equities/technology-one|ASX200|-28.566177779344|19|2.5103968100681|0.2175|-1|1|0.21752|26.78|0.05404|26|0.054037266889734|26|45.07|0.09129|0.16983|0.031046289365721|0.23152557225436|45.657113889787|659.94959923564|2933.1874096709|0.7|0.367|0.21715|30|13|0.0035497080291971|0.066266211678832|42.880001068115|2025-06-08|-0.22959|2002-07-07|0.23404|2000-02-13
2026-03-22 16:02:33|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|4.8343256494662|88|0.14522477715343|0.3634|1|1|0.3634|5.29|-0.04988|26|-0.049881243763456|26|44.87|0.03146|0.05756|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|162.12074604045|0.548|0.387|0.11972|31|14|0.00070174560216509|0.038988633288227|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2026-03-22 16:02:34|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-4.4662687224352|29|0.20798289067596|0.1711|-1|1|0.17108|4.07|-0.01769|18|-0.017693256749433|18|35.22|0.43446|0.5298|0.35865249040443|0.76232946096061|250.19853321072|796.85228789115|1875.5761788244|0.583|0.306|0.21661|36|18|0.0040637345679012|0.075136226851852|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2026-03-22 16:02:35|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|13.512697063614|80|0.53499605370221||0|0|-0.01079|13.75|-0.11736|20|-0.066631285495304|19|38.1|0.00128|0.05222|0.088842361730861|0.15736805006534|346.38194445993|582.76883439895|1259.1575003602|0.538|0.385|0.12774|39|10|0.0021253418530351|0.044080185303514|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2026-03-22 16:02:37|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|-5.1120715037706|81|0.43569047900446|0.6735|-1|1|0.67354|3.64|-0.04735|28|-0.0473481369963|28|43.44|0.06138|0.14676|-0.065526932422984|-0.065857396202883|52.555610641126|60.907236404919|107.37463104023|0.5|0.375|0.18479|16|7|0.00097669677419355|0.05881575483871|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2026-03-22 16:02:38|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|7.3515047277664|15|0.28283169383293|0.1777|1|1|0.17775|8.15|-0.1457|6|-0.056250020023434|28|21.41|-0.015|0.03247|0.020876149252843|0.014559693249471|97.324709365686|96.688600032845|55.329259143296|0.706|0.412|0.17149|17|9|4.8862433862433E-5|0.061407962962963|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2026-03-22 16:02:39|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|-0.056250020023434|28|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
2026-03-22 16:02:40|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|-2.6258608065691|3|0.1167582619979|-0.0303|-1|1|-0.0303|2.38|-0.00858|45|-0.0085836830821429|45|46.44|-0.03632|-0.00096|-0.015438942542174|-0.008997087984318|77.187873675417|91.72196739596|131.12947875526|0.688|0.438|0.16185|16|10|0.00098761073825503|0.047907382550336|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2026-03-22 16:02:41|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
2026-03-22 16:02:42|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|1.6775814229847|1|0.21747287331021||0|0|0|2.36|-0.11116|15|-0.11115906749754|15|57.29|0.0915|0.14192|0.15027126249823|0.1742228476774|150.07132307991|139.1585125275|99.010936601957|0.571|0.429|0.23468|7|2|0.0011159850374065|0.068270149625935|3.8650000095367|2024-04-07|-0.29303|2025-03-02|0.22404|2019-02-10
2026-03-22 16:02:42|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|-40.429290364745|23|1.489235470158||0|0|-0.01476|38.5|0.05097|27|0.05096953546707|27|24.26|0.02294|0.07593|0.069839242085157|0.13367527827402|1268.5357258022|4422.3573271941|13604.240649442|0.547|0.379|0.08918|95|21|0.0026049033089815|0.034182776106575|45.139999389648|2025-09-14|-0.16059|1987-11-01|0.23117|1987-09-13
2026-03-22 16:02:45|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|-2.7119440985608|10|0.088576615547405|0.0278|-1|1|0.02778|2.45|-0.05618|36|-0.056179809393731|36|41.08|-0.05744|-0.0118|-0.01701639175147|-0.024100698059971|90.514140766084|89.500989564217|96.456696239332|0.417|0.333|0.13088|12|5|0.00030721115537849|0.041593426294821|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2026-03-22 16:02:46|WEEKLY|05077|39194|/equities/webjet|ASX200|-3.9940671989069|7|0.42218903928151||0|0|0.02703|2.88|0.06719|37|0.067185389433495|37|28.88|0.03679|0.15059|0.084406685931425|0.14834593553688|99.951461367027|374.92103784335|308.68167498374|0.54|0.44|0.27234|50|21|0.0049494206896552|0.094516620689655|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2026-03-22 16:02:47|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|-85.873552979287|20|3.7065666262081||0|0|0.09583|73.03|-0.14355|8|-0.10369869083917|9|28.78|0.02529|0.07516|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|11592.06338604|0.581|0.392|0.12211|74|31|0.0027915402512797|0.042133271288972|95.175003051758|2025-08-24|-0.30606|2015-01-04|0.25926|1987-02-15
2026-03-22 16:02:49|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|-7.8850692629075|1|0.73335644004266||1|0|0|5.29|3.87198|166|3.8719833764376|166|48.4|0.23373|0.43885|1.1356296789031|1.1356296789031|286.47652903291|286.47652903291|314.94824998137|0.3|0.3|0.32738|10|1|0.0050311776859504|0.10199640495868|8.1599998474121|2026-03-08|-0.311|2020-03-15|0.27546|2025-10-05
2026-03-22 16:02:50|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|37.452704863021|32|1.7256774163908|0.1811|1|2|0.10568|40.7|-0.20412|23|0.34567835102581|63|31.04|-0.01415|0.03155|0.020138906941575|0.07570842569084|140.82726843619|486.79356465574|1841.6289620097|0.533|0.347|0.13175|75|28|0.0018014667231878|0.04440649851632|43.319999694824|2026-03-01|-0.29942|1987-10-25|0.2017|1988-05-29
2026-03-22 16:02:52|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|7.5115960903435|35|0.71915612685222|0.4872|1|2|0.33813|9.3|0.02113|48|-0.11910675744478|12|45.1|0.3083|0.43079|0.0809160471094|0.21798943767401|49.942538748812|157.62293928023|596.53624757605|0.571|0.238|0.3069|21|10|0.0044091335372069|0.10143114169215|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2026-03-22 16:02:54|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|-65.364717596744|29|6.8550416700633||0|0|0.54211|42.84|-0.13936|10|-0.13936161947814|10|40.83|0.27395|0.42891|0.56769456035447|0.68634164211715|952.58990121729|977.55669931787|1068.3291198847|0.5|0.417|0.27773|12|5|0.0068516216216216|0.088750154440154|141.61000061035|2024-11-24|-0.33632|2020-02-23|0.3999|2020-08-23
2026-03-22 16:02:54|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|27.723817865962|19|1.6470610165219||0|0|0.29726|34.04|-0.06174|17|-0.061739451468294|17|34.94|0.041|0.09778|0.070109088741466|0.16382733142564|160.06560991065|991.80367852471|1246.4299370631|0.567|0.388|0.1696|67|26|0.0020533573548114|0.05623409495549|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2026-03-22 16:02:56|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|32.036198984195|11|1.409600770934|0.2108|1|1|0.21077|36.42|-0.04444|19|-0.092341603357939|17|39.42|0.02515|0.0607|0.14528109783777|0.26108132940707|502.12914381726|754.86328481748|1277.8947153558|0.442|0.279|0.11443|43|17|0.001864064516129|0.039707460410557|42.183616638184|2021-08-22|-0.1354|2016-06-26|0.15274|2026-03-01
2026-03-22 16:02:57|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|-13.067130672841|15|0.93071019249132|0.153|-1|1|0.15299|10.63|-0.14568|15|-0.1456772941305|15|33.36|0.08137|0.15602|0.17720706615887|0.29826589646761|262.60774116183|431.07172278047|610.91954345857|0.694|0.417|0.21921|36|22|0.0032785432098765|0.073651818930041|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2026-03-22 16:03:00|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|-105.74447456416|30|9.4298675107197|0.5293|-1|1|0.52931|77|-0.09127|15|-0.0912676788392|15|30.36|0.15476|0.2523|0.27173743183005|0.55782054152121|606.19057248434|1935.4720617607|1655.9139445333|0.773|0.455|0.21658|22|12|0.0055825968436155|0.073268149210904|196.52000427246|2025-06-29|-0.23187|2020-03-22|0.52672|2013-10-20
2026-03-22 16:03:00|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|-2.8463572804714|20|0.43795243715528||0|0|0.57122|1.445|0.39713|21|0.39713106707088|21|26.5|0.01119|0.57632|0.5660993771479|0.77679019920391|273.66634176999|1607.6145366009|656.81820921907|0.567|0.467|0.46912|30|8|0.019173341523342|0.13675459459459|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2026-03-22 16:03:01|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|62.111864639621|36|3.5829671039063|0.2339|1|1|0.23392|64.46|-0.19683|17|-0.19682696502831|17|30.92|0.03068|0.10048|0.084939222378043|0.1145968976289|341.15067705011|360.03322072948|1723.5293828905|0.538|0.385|0.16765|65|24|0.002967315403423|0.059490215158924|72.120002746582|2026-03-01|-0.65172|2002-10-27|0.8|2002-11-10
2026-03-22 16:03:03|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|-0.058959762929287|99|0.0062865879977424||0|0|0.4868|0.035|-0.36341|9|-0.36341461056686|9|49.11|-0.03208|0.20617|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.052277821873641|0.5|0.389|0.37448|18|4|-0.0030460692464358|0.11550028513238|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2026-03-22 16:03:04|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-24.267645685527|50|1.7575485999894|0.1459|-1|1|0.14587|18.21|-0.17126|5|-0.17125784352991|5|35.54|0.01656|0.093|0.029925997783273|0.076030951423395|109.58176135365|228.75686946554|9.8421785017671|0.596|0.365|0.20533|52|21|0.00019204006325778|0.070031238798102|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2026-03-22 16:03:06|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-40.31157593438|152|2.4932824554151||0|0|0.7264|34.2|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|11.041162473911|0.525|0.35|0.15568|40|11|-0.00040620905923345|0.049912348432056|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2026-03-22 16:03:07|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|12.316838491628|27|0.54382152504218|-0.0357|1|1|-0.03571|13.5|0.02778|55|0.21403503417969|102|35.92|0.00423|0.13382|0.10249631184013|0.21037043811249|160.5250033416|242.00057742563|47.10397792001|0.622|0.297|0.163|37|14|0.0013087527675277|0.055568487084871|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2026-03-22 16:03:08|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.051864371349719|106|0.011909311551692|0.9547|-1|1|0.95472|0.024|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|0.2400000020862|0.614|0.364|0.18846|44|16|0.00048571428571428|0.093834965689332|91.5|2000-02-13|-0.48|2024-10-13|0.8|2025-11-09
2026-03-22 16:03:10|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-69.120524387662|51|3.4942882584652|0.2005|-1|1|0.20049|58.22|-0.00264|57|-0.0026363340464842|57|39|-0.0593|-0.0152|-0.021691819889837|0.047785700076597|85.594624355124|112.39992568008|107.81481707538|0.625|0.375|0.15629|8|3|0.00083406077348066|0.051169779005525|87|2025-03-02|-0.1639|2020-03-15|0.14096|2021-08-22
2026-03-22 16:03:10|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|213.75994333838|82|7.5773152986386|0.3851|1|1|0.38509|223|-0.07689|41|-0.0768933865442|41|38.58|0.00215|0.02451|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|261.95231668593|0.606|0.394|0.08357|33|15|0.00087734859675037|0.025889231905465|238.5|2026-03-01|-0.11316|2020-03-15|0.10573|2009-03-29
2026-03-22 16:03:12|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|8.6162535291815|32|0.14739541408872|0.0806|1|2|0.05422|8.75|0.02491|43|0.024911671467405|43|47.66|0.07159|0.13056|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|80.275232167208|0.345|0.31|0.05347|29|4|9.3545647558387E-5|0.018848414720453|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2026-03-22 16:03:13|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|-198.0380787725|51|16.146024222995|0.391|-1|1|0.39097|141.6|-0.09756|6|-0.097560108850017|6|38.19|0.08476|0.13542|0.086190212529079|0.14733112199662|288.7100338814|439.13367502722|513.78813079623|0.643|0.405|0.17082|42|24|0.0019642563482467|0.055898282950423|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2026-03-22 16:03:14|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-10.673456936923|18|0.95377624764484||0|0|-0.03811|7.9|-0.19121|21|-0.19120617955864|21|37.4|0.02548|0.40629|0.36036193780356|0.66921373504331|-315.82083489948|2541.9737492393|342.99330503195|0.533|0.4|0.3438|30|6|0.0094667866549605|0.10134071115013|43.845653533936|2018-03-11|-0.40365|2020-03-15|8.04164|2024-09-15
2026-03-22 16:03:16|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|-229.29048458277|26|8.4222925873339||0|0|0.00493|202|-0.08955|39|0.13239436619718|68|56.29|0.10473|0.15408|0.077161235738264|0.055554282791499|262.56687807984|157.55073442412|194.24945105262|0.516|0.355|0.14261|31|14|0.00091274576271186|0.045822372881356|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2026-03-22 16:03:17|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|-5.5078827436327|63|0.46346093202827|0.6225|-1|1|0.62247|4.1|0.13598|55|0.13598317782424|55|38.69|0.00581|0.08014|0.21267916249924|0.22108087561208|3031.0033031434|1271.5934598101|245.50898263435|0.542|0.417|0.18022|48|21|0.0043883324648254|0.064123934340802|125.38999938965|2007-05-27|-0.33597|2025-04-13|7.28743|1989-04-23
2026-03-22 16:03:19|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
2026-03-22 16:03:20|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|49.382796012093|3|3.7151613108129|-0.0407|1|1|-0.04065|59|0.04778|31|0.047776842303079|31|36.6|-0.03568|0.04851|-0.10533343287696|-0.023607506031488|7.7073387247985|61.729728841862|10.838047842736|0.52|0.4|0.23578|25|9|-0.00060310796074155|0.075817208287895|754.04919433594|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2026-03-22 16:03:21|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|4.0595984014794|9|0.4293856393454|0.1254|1|2|-0.0563|4.945|-0.53666|17|0.56708860316351|74|31.5|0.1811|0.25848|0.28471312780503|0.33010154960524|10479.155796096|8816.1270628589|33.457376596767|0.66|0.52|0.155|50|12|0.001458989260897|0.078343524952622|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2026-03-22 16:03:22|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-0.88345855365929|211|0.089486191308289|0.7725|-1|1|0.77255|0.58|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|3.7810631438985|0.5|0.5|0.3805|4|2|-0.0043182932692308|0.12112951923077|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2026-03-22 16:03:23|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|-138.79580852865|8|8.6652697638645||0|0|0.13766|109|-0.04669|37|-0.046693995277161|37|38.4|0.12456|0.20965|-0.099684325224672|-0.071364505441905|31.914174073795|55.724271494146|92.765957446808|0.5|0.35|0.2054|20|8|0.0014383483870968|0.07291544516129|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2026-03-22 16:03:24|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-72.342057735136|3|5.597855886033||0|0|-0.11241|61.85|-0.12573|7|-0.12572836974794|7|40.17|-0.04168|0.08053|-0.034713870035067|0.0035289803687247|12.293383385107|34.817453718005|87.730494289533|0.667|0.444|0.20302|36|14|0.0014897375690608|0.060577106353591|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2026-03-22 16:03:25|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|193.5320359931|95|7.9399126739384|0.3827|1|1|0.38268|198|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|843.63019085108|0.525|0.373|0.15302|59|19|0.0017903300492611|0.050723862068966|217.80000305176|2025-08-24|-0.22018|2008-10-12|0.26591|2008-11-02
2026-03-22 16:03:27|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
2026-03-22 16:03:28|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|108.16725351143|58|4.7442493381492|0.3255|1|2|0.30532|122.7|0.06|45|0.064962708998891|49|27.96|-0.85192|0.47645|0.075667304820473|0.1166444265579|553.05856994456|639.21949952872|22.069931667547|0.507|0.333|0.23352|69|26|0.025169667673716|0.036093237663646|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2026-03-22 16:03:28|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|28.671067868987|10|1.0408115590254|0.1967|1|2|0.16412|30.5|-0.12088|6|-0.12087909631077|6|50.24|0.06838|0.09692|0.16428263553753|0.22763856121161|355.29772546308|231.87050152172|185.7419656019|0.303|0.152|0.08663|33|9|0.00065902219556089|0.027083455308938|32.099998474121|2026-03-08|-0.27326|1998-10-04|0.2336|1998-03-29
2026-03-22 16:03:31|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|72.230571742354|35|5.4231427525487||0|0|0.45736|94|-0.19444|35|-0.077777791906286|1|32.37|-0.00813|0.04004|-0.053936856749375|-0.027187182827282|26.060155630276|67.464957913628|232.73087749561|0.535|0.326|0.07573|43|11|0.0011493408134642|0.030281367461431|97|2026-03-22|-0.24886|1997-09-28|0.38437|1998-03-29
2026-03-22 16:03:32|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|138.03352907832|106|3.4888236405616||0|0|0.30131|149|-0.01796|30|-0.017960339427506|30|25.13|0.02162|0.03559|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|528.36878003144|0.4|0.273|0.03155|55|8|0.0011991190316073|0.014544377942165|151|2026-03-22|-0.06716|1994-06-19|0.09959|1995-12-03
2026-03-22 16:03:33|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|1179.1629806261|36|102.08689570785|0.2959|1|1|0.29593|1305|-0.07437|28|-0.074367511195|28|52.33|0.09821|0.16501|0.20007855390574|0.37819446262526|536.58351002592|720.14305793125|476.83427174963|0.593|0.333|0.18116|27|10|0.0017870787292818|0.052197962707182|2382|2021-09-05|-0.28719|2025-04-13|0.2298|2008-11-02
2026-03-22 16:03:33|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|1080.8589648829|45|37.741479942094|0.2313|1|1|0.23134|1155|-0.00457|49|-0.0045662100456622|49|32.42|0.02843|0.04952|0.047799902944312|0.075308796516718|277.10466052885|297.28311772359|484.21582438722|0.519|0.346|0.02888|52|15|0.00098453757225434|0.013647294797688|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2026-03-22 16:03:34|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|48.021611095175|13|3.5934232456104||0|0|-0.05616|52.1|-0.02291|11|-0.022913455356832|11|36.61|-0.02071|0.06614|-0.026506589430914|-0.0031753791712462|40.502306310979|77.553665897876|53.711338633114|0.516|0.323|0.22552|31|11|0.0011822667829119|0.076187323452485|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2026-03-22 16:03:36|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|99.570278855054|16|4.9124222382219|0.3372|1|2|0.29412|110|-0.07717|37|-0.093655547342239|18|40.32|0.03647|0.05926|0.04864868068317|0.10938788061263|162.9522298763|230.77051961957|522.06930039501|0.61|0.341|0.07528|41|18|0.0011734892086331|0.021921558752998|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2026-03-22 16:03:37|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|41.674650649591|29|2.3225616031923||0|0|0.32555|45.4|-0.04056|15|-0.040557754912824|15|35.15|0.05795|0.11225|0.045519753050417|0.1047098673246|155.11237013965|325.52217242352|166.30037653718|0.553|0.362|0.15955|47|14|0.0016481488095238|0.054323422619048|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2026-03-22 16:03:38|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-859.1026730174|3|65.950891005799||0|0|0.09507|623.5|-0.16614|15|0.21782945736434|28|37.62|0.0465|0.10168|0.076148412109902|0.19564345203623|269.44150825052|1123.0620222601|5566.9643805191|0.571|0.381|0.16902|42|19|0.0033023451327434|0.052610739570164|975|2025-07-27|-0.24464|2001-09-23|0.22426|1998-03-29
2026-03-22 16:03:39|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-233.91350771081|55|8.6378359036019||0|0|0.14375|205.5|-0.15641|40|-0.15641476274165|40|54.75|0.0879|0.14964|0.16756736373539|0.30180109146265|467.00380816545|607.85626382279|911.30823482364|0.536|0.321|0.13078|28|10|0.0018925582860744|0.043254234404537|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2026-03-22 16:03:40|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-61.912443263404|2|3.870814039665||0|0|-0.00377|53.2|0.28019|59|0.28019318953092|59|37.66|0.05173|0.11567|0.15414100226218|0.18575555895386|960.78548609547|680.84264563432|189.86438220489|0.488|0.341|0.08857|41|7|0.0015262653721683|0.033845443365696|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2026-03-22 16:03:42|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|346.62872432814|60|14.511382701559|0.5888|1|2|0.56911|386|0.08999|126|0.089991048299835|126|44.07|0.00147|0.02679|0.031074073195725|0.067216064550694|122.95633733552|157.06363787811|357.44051082114|0.483|0.345|0.05838|29|7|0.0010498429319372|0.018273934181002|399.5|2026-03-22|-0.07813|2008-06-22|0.07214|2020-03-29
2026-03-22 16:03:43|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-168.40184818836|29|7.7700339820605||0|0|0.07528|151.1|0.10672|61|0.10671574297712|61|41.5|0.0341|0.08585|0.12491556965269|0.18550338614389|396.69342980621|469.05325478994|406.18280377577|0.571|0.393|0.1429|28|10|0.001741756302521|0.048006411764706|184.39999389648|2025-08-10|-0.22414|2008-10-12|0.1797|2012-09-16
2026-03-22 16:03:44|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
2026-03-22 16:03:44|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
2026-03-22 16:03:45|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|-169.50300621747|71|9.7343369317015|0.3346|-1|1|0.33463|136.4|-0.02886|48|-0.028861170793447|48|34.64|0.10974|0.16107|0.14466809400794|0.23075062555234|1510.8181844883|2761.6556777517|491.35444082084|0.571|0.393|0.1499|56|18|0.0017412835820896|0.052181218905473|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2026-03-22 16:03:48|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|-393.27418026979|20|16.099000679424|0.0357|-1|1|0.03571|337.5|-0.24012|9|-0.10597826086957|9|33.41|0.01736|0.05782|0.098352976688332|0.1560259168659|310.6784525726|400.06712164551|434.92268896442|0.563|0.375|0.17532|32|14|0.0022033915441176|0.059894604779412|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2026-03-22 16:03:48|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|-606.09031240257|27|31.327093720772||0|0|0.18954|496|-0.07553|14|-0.075528700906344|14|29.5|-0.02768|0.03286|-0.0020027884628652|0.040294190390867|57.72227697769|128.51197312312|543.85966732158|0.676|0.412|0.20017|34|17|0.0028771234207969|0.067766443148688|738|2025-08-17|-0.28258|2008-10-12|0.2285|2008-11-30
2026-03-22 16:03:49|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|140.29032818218|6|7.1365587984841||0|0|0.04599|159.2|-0.16006|23|0.35817804369211|33|36.76|0.04377|0.09812|0.15157003073124|0.24215990113937|289.27063073877|473.37249593728|801.61123895063|0.52|0.4|0.1404|25|8|0.0027799242424242|0.047483095238095|165|2026-03-15|-0.1972|2020-03-15|0.21549|2011-04-17
2026-03-22 16:03:50|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|1209.0317015384|60|86.486190186189||0|0|0.52632|1450|0.1871|117|0.18709677419355|117|35.63|0.01488|0.05579|0.062300562100048|0.10579240132607|209.55179056514|256.09712272788|439.39393939394|0.571|0.371|0.10724|35|13|0.0016885528330781|0.034396768759571|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2026-03-22 16:03:50|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-265.16228525543|26|20.537427401223||0|0|0.35364|195.2|-0.03415|17|-0.034147595832117|17|34.62|0.06889|0.12308|0.10790397823181|0.11524875561749|893.43084281159|442.78957166227|129.17741788089|0.466|0.31|0.13319|58|17|0.00084770782095425|0.044141731431382|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2026-03-22 16:03:52|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-14.237882962786|73|0.78417536824095|0.5314|-1|1|0.53141|12.16|-0.17357|22|-0.17356684464335|22|48.68|0.09547|0.15762|-0.026304773573919|-0.049113012598282|52.935724257455|54.951523218969|52.61791227286|0.571|0.357|0.16321|28|14|0.00055052264808362|0.051920216027875|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2026-03-22 16:03:53|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-182.41059432403|33|10.042323267713||0|0|0.05263|162|0.11644|45|0.11643835616438|45|37.73|0.19654|0.26597|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|66.219751636761|0.615|0.404|0.14796|52|19|0.00098578234704112|0.052861389167502|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2026-03-22 16:03:54|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
2026-03-22 16:03:55|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
2026-03-22 16:03:56|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-3.6824987978165|44|0.14207546217392||0|0|-0.08176|3.44|-0.06682|5|-0.066824157095269|5|46.07|0.14942|0.20627|0.23216637247038|0.24986672200494|1327.6963976925|671.52801734758|35.833332505491|0.533|0.367|0.1267|30|11|-7.477894736842E-5|0.036414694736842|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2026-03-22 16:03:58|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|89.294239505333|12|4.068212639959||0|0|-0.0463|94.75|-0.09779|23|-0.093301435406699|27|37.35|0.01051|0.04813|0.0067513588970302|0.052208114127841|96.998184190847|125.40376684028|166.22807017544|0.647|0.353|0.12394|17|7|0.0013247987616099|0.041507585139319|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2026-03-22 16:03:59|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-0.41883662001471|91|0.090576946272538|0.9257|-1|2|0.91713|0.15|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.023076923993917|0.449|0.286|0.32449|49|12|0.01263111653873|0.10784032100488|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2026-03-22 16:04:00|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|-177.07924561661|15|17.943081872203||0|0|0.08046|120|1.87445|121|1.8744492425978|121|45|0.18477|0.26076|0.24347147574762|0.25282441110664|967.77986341483|516.78635610476|31.680659059804|0.563|0.406|0.22599|32|13|0.00087239339752407|0.07305878954608|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2026-03-22 16:04:01|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-8.8508418145147|1|0.58028056033344||1|0|0|6.83|-0.17412|6|-0.17412339230354|6|34.85|0.07975|0.12536|0.038397049892057|0.031181282811593|128.75297825461|90.786084819728|45.35192386057|0.609|0.413|0.19486|46|23|0.00073674360573924|0.066215907673113|81.800003051758|1998-06-21|-0.3038|2003-03-02|0.27322|2001-09-30
2026-03-22 16:04:03|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-57.060357230553|2|3.4367857435178|0.0286|-1|1|0.02863|45.8|-0.15502|9|-0.15501788224822|9|42.88|0.02763|0.07687|-0.023787995346985|-0.0062944648691532|51.002485624276|78.00775407392|52.911276026848|0.542|0.292|0.18468|24|13|0.00028349514563107|0.059214708737864|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2026-03-22 16:04:04|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|-307.79098681081|3|25.466437928197|-0.0718|-1|1|-0.07179|253.8|0.00825|8|0.0082538090828572|8|43.25|0.21307|0.2784|0.32370689873282|0.46133407063381|2688.4051122026|2730.9524621547|1292.2607481624|0.679|0.464|0.23476|28|13|0.0033150783182193|0.069382901896125|389|2024-07-21|-0.23088|2025-08-03|0.30348|2003-04-06
2026-03-22 16:04:05|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|-311.63022493602|6|16.941144659452|0.034|-1|1|0.03396|256|-0.18382|17|0.19298245614035|109|38.33|0.14788|0.22243|0.21019323982277|0.3827366719534|1402.0845960421|5788.8657855318|1259.842538606|0.595|0.405|0.14948|42|14|0.00285426625387|0.044779900928793|313|2025-11-16|-0.63619|1995-10-29|0.5|1995-11-05
2026-03-22 16:04:06|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|-111.50916211991|2|9.9530535313428||0|0|0.12874|75.8|0.48666|40|0.48666066693626|40|41.29|0.22884|0.29085|0.35206886040068|0.55196729035315|1572.832340936|1258.539826583|338.39287652957|0.708|0.417|0.19419|24|12|0.0024071169354839|0.067020947580645|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.46945|2025-12-07
2026-03-22 16:04:07|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|-72.897511719821|15|3.3658374942536|0.0663|-1|1|0.06627|62|-0.01944|21|-0.019444465637207|21|39.53|0.09898|0.14481|0.17705648671136|0.20969482733469|1434.0998623012|644.14137717173|81.578947368421|0.656|0.406|0.12062|32|15|0.00034817826426896|0.036984089132135|197.5|2007-06-03|-0.26078|2024-06-30|0.24427|2009-04-26
2026-03-22 16:04:08|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
2026-03-22 16:04:10|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
2026-03-22 16:04:11|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-173.60469230156|1|9.3015651177734||1|0|0|140.6|0.00251|34|0.0025078946760162|34|29.94|0.02183|0.07267|0.031213282185638|0.091090721982709|123.93422882706|413.90940684742|473.08213106296|0.529|0.353|0.14455|68|21|0.0014782760314342|0.047790613948919|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2026-03-22 16:04:13|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
2026-03-22 16:04:14|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|54.933599549637|5|2.7615919296328||0|0|-0.09321|57.4|-0.06198|59|-0.061980418049234|59|31.57|-0.0536|-0.00039|-0.020701943279712|-0.01059248234455|66.228092856862|81.341712975382|115.72581308813|0.565|0.391|0.14576|23|7|0.00073897260273973|0.04562002739726|92.650001525879|2018-01-14|-0.18359|2025-04-06|0.19364|2020-02-16
2026-03-22 16:04:14|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.299248824827|20|3.6997493539626||0|0|0.25387|48.2|0.04849|43|0.048493124775413|43|33.96|0.03193|0.07972|0.043660450412011|0.10869447509601|123.3885664521|237.26112580578|356.39807899991|0.543|0.326|0.15868|46|18|0.0016566350411132|0.053887039848197|101.69999694824|2017-09-17|-0.20759|2001-07-01|0.33866|2000-03-05
2026-03-22 16:04:16|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|317.20855467745|45|22.132007348098|0.5962|1|1|0.59615|332|-0.09836|32|-0.098360655737705|32|36.07|0.0134|0.15426|0.19874812879949|0.36706292650477|260.03979085101|483.47419754665|155.89781627218|0.621|0.379|0.19348|29|16|0.0025605688073394|0.053536779816514|386|2026-02-01|-0.89821|2015-10-04|0.33575|2025-06-01
2026-03-22 16:04:17|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|-52.813222134953|1|3.1572781828831||1|0|0|44.26|0.03266|45|0.032664435166702|45|37.79|0.03844|0.11375|0.11435182954773|0.1959602382381|197.37468945997|253.61207052081|57.878903641956|0.75|0.429|0.19575|28|12|0.0014580718336484|0.07735163516068|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2026-03-22 16:04:18|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|56.821093490284|22|4.0836718766208||0|0|0.23264|71|-0.07023|4|-0.070232994751608|4|38.22|-0.01937|0.04403|-0.00026436253441904|0.063161372584338|68.061176309245|110.47147809663|70.921985383205|0.478|0.304|0.1865|23|7|0.00092696666666667|0.0613361|161.08142089844|2019-08-11|-0.18182|2025-02-16|0.44977|2025-02-02
2026-03-22 16:04:19|WEEKLY|05154|1136130|/equities/eeii|CHALL|-1.6934320293246|3|0.064477343108184||0|0|0|1.5|-0.02256|4|-0.022564132251469|4|17.44|-0.29895|0.09502|-0.13066349664875|-0.04779307905337|0.14484920945797|16.403590931058|7.1123754819696|0.5|0.382|0.18008|34|3|0.013408941176471|0.047954352941176|67.150001525879|2012-12-23|-0.81203|2024-03-03|5|2024-04-21
2026-03-22 16:04:20|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|-20.653798287658|2|0.95126603230776||0|0|0.01912|17.44|0.2746|41|0.27459659902898|41|44.42|0.05627|0.13602|0.10289633001437|0.072344660705183|301.96228124327|152.011245933|44.421806621658|0.667|0.458|0.25626|24|9|0.0008087160262418|0.078340234301781|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2026-03-22 16:04:22|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|1265.770363758|95|5.2688908726131||0|0|0.2451|1270|-0.02185|2|-0.057692307692308|27|33.94|0.06962|0.12653|0.064454794778298|0.17359551144912|96.501417915573|180.79335110955|449.38256460406|0.371|0.229|0.12579|35|8|0.0019832527301092|0.037009180967239|1280|2025-12-28|-0.17841|2008-03-23|0.3125|2008-02-03
2026-03-22 16:04:22|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|721.34983117142|8|30.527991025346|0.0598|1|2|0.0422|815|-0.04267|29|-0.065284460200239|21|33.42|-0.02424|0.0246|0.0122181149871|0.061487339238865|98.401426283931|151.10205592469|746.3370171945|0.515|0.303|0.1341|33|12|0.0022204234234234|0.045078540540541|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2026-03-22 16:04:23|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|558.73788590642|10|26.87144372474|-0.0195|1|1|-0.01954|602|-0.01708|40|-0.017084735026573|40|43.3|0.10643|0.15785|0.21703027571009|0.34253432847138|3730.6706140467|5261.0677316115|2877.629052603|0.511|0.34|0.12699|47|18|0.0021099070450098|0.040338786692759|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2026-03-22 16:04:24|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|29.960008563843|36|1.0988589941799|-0.0363|1|1|-0.03625|31.9|-0.12417|27|-0.1241684847802|27|38.96|0.02227|0.05405|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|155.00485780753|0.549|0.333|0.09617|51|20|0.00060336795252225|0.034874643916914|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2026-03-22 16:04:26|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
2026-03-22 16:04:27|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|-1.063693366001|24|0.11289841284789||0|0|0.08072|0.82|-0.18909|39|-0.18909090889387|39|41|-6.85866|7.16642|-0.054157812259619|14.803757757079|-2658449.2416254|12634.554037715|6.5234686774502|0.615|0.462|0.33801|26|12|0.21028914600551|0.11277445362718|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2026-03-22 16:04:28|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-11.463475321492|1|0.87115839281378||1|0|0|8.9|-0.20536|12|-0.20535716338425|12|41.85|0.14288|0.20049|0.17682335381357|0.17707260027988|585.77726240487|351.43543887908|13.403613575312|0.441|0.324|0.15148|34|10|-0.00047316233309909|0.051956999297259|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2026-03-22 16:04:29|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|235.30865215882|42|10.65459160134|0.049|1|1|0.04897|244.2|-0.15476|9|0.20143028865936|115|31.16|0.07076|0.145|0.10920686946991|0.22305697614963|944.72466684672|2301.4489194534|249.25997132338|0.623|0.361|0.10473|61|23|0.0016421163748713|0.043889809474768|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2026-03-22 16:04:30|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-903.53933785807|3|61.179779286024||0|0|0.0987|694|-0.05539|12|-0.055389148947138|12|31.88|0.00016|0.06392|0.00074015394883296|0.027814684499268|40.491943769589|85.258695927803|150.65340912667|0.5|0.344|0.16261|64|24|0.0010754750244858|0.051871346718903|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2026-03-22 16:04:31|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|-104.55889989245|1|4.0716528641507||1|0|0|91.65|0.18545|61|0.1854472203134|61|33.36|-0.02206|-0.00389|-0.024236433655431|0.029547825699503|75.739639281005|114.04938601639|213.13953843228|0.714|0.357|0.11326|14|8|0.0019045610278373|0.038117430406852|103|2026-02-22|-0.08609|2022-06-19|0.10323|2019-03-17
2026-03-22 16:04:33|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|0.10847270630309|25|0.017711103690505|-0.1087|1|2|-0.34463|0.116|0.61522|117|-0.41095889337203|3|35.16|0.05451|0.11905|0.12641021916247|0.144966747969|783.31440203687|401.11465250104|7.1165642332199|0.588|0.353|0.21555|51|19|0.00042051733626857|0.079432889378096|23.010000228882|2007-11-04|-0.34423|2024-10-13|0.416|2025-10-05
2026-03-22 16:04:35|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|-634.78371656881|3|29.827909591948|0.0827|-1|1|0.08272|525.6|0.18732|119|0.18731867541065|119|36.66|0.0177|0.06148|0.0093083048107122|0.070991809897917|87.099126331296|223.29781647662|1532.3614789415|0.658|0.395|0.15|38|19|0.0025892043010753|0.048649161290323|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2026-03-22 16:04:35|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-51.828491858933|51|3.3961635206452||0|0|0.29527|40.24|-0.13901|18|-0.13900832636769|18|32.15|-0.61897|0.14571|0.041894953659854|0.048825421496498|4.2008927316449|4.3543841146892|18.419848229325|0.548|0.371|0.19104|62|17|0.018926461086637|0.061378360254528|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2026-03-22 16:04:36|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|-3248.8857003224|72|161.7952334408||0|0|0.31404|2678|0.23898|96|-0.086075052186761|5|36.33|0.02983|0.05813|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|135.25252525253|0.667|0.333|0.12394|12|7|0.00098181459566075|0.041586370808679|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2026-03-22 16:04:37|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|22.019227182394|8|0.71580862642135|0.0705|1|2|0.05455|23.2|-0.03286|37|0.21513942376339|58|67.22|0.04555|0.08291|0.018904981090367|0.21513942376339|102.76510692702|121.514|129.60894557183|0.333|0.111|0.09507|9|3|0.00066521241830065|0.030619232026144|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2026-03-22 16:04:39|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1907.2022336532|110|84.265922115604|0.2826|1|2|0.26257|2260|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|808.52893847583|0.534|0.397|0.04504|73|17|0.0014014194299011|0.016603182082606|2260|2026-03-22|-0.18753|1987-04-12|0.16663|1993-01-24
2026-03-22 16:04:39|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|208.98796610816|8|8.9579886309306|-0.0413|1|1|-0.04132|232|0|43|-0.035407149299343|16|13.66|-0.02766|0.02685|-0.0049308859793886|0.029217694722032|37.783584369758|168.01087989645|231.42144638404|0.607|0.393|0.08837|89|17|0.0017840147179068|0.03183036794767|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2026-03-22 16:04:40|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|21.122717944217|10|3.8382042324846|1.2512|1|2|0.91065|30.15|-0.36893|17|-0.36893208028559|17|35.72|0.09804|0.1666|0.15927202151333|0.20997205663873|1376.0525908374|842.01189849975|72.215567948575|0.526|0.333|0.16866|57|19|0.0010698777506112|0.061242014669927|280|2021-01-17|-0.29663|2007-11-04|0.294|2026-03-15
2026-03-22 16:04:42|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-242.14170247291|1|10.547234157635||1|0|0|206.5|0.0654|22|0.065396595478808|22|47.2|0.11167|0.16564|0.1438303869304|0.22039397187776|401.32756555062|572.78929000507|258.25413002049|0.65|0.5|0.14194|20|8|0.0017095656779661|0.049060921610169|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2026-03-22 16:04:42|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|-214.69276386779|9|9.3128309913914|-0.0234|-1|1|-0.02344|196.5|0.09954|42|0.099539198633713|42|36.6|0.01044|0.10029|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|156.21273437462|0.571|0.381|0.15903|42|18|0.0017318640776699|0.05303874433657|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2026-03-22 16:04:44|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|118.88070525247|104|4.9172104973618|0.6212|1|1|0.62121|128.4|-0.064|8|-0.064000015258789|8|39.62|-0.01536|0.00894|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|169.05858993515|0.692|0.462|0.11772|13|8|0.0011409385113269|0.036682411003236|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2026-03-22 16:04:45|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|-8.4498471785007|9|0.76661569437777||0|0|0.05512|6|-0.24852|53|-0.24852070438274|53|31.87|-0.04666|0.0378|0.019011833719701|0.10244445733162|17.013512719157|124.25130241601|46.439628208741|0.565|0.326|0.21846|46|13|0.0020676526458616|0.072497510176391|77.120002746582|2000-01-23|-0.35484|2024-09-29|0.66634|1995-09-24
2026-03-22 16:04:46|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|2.1570365727141|56|0.27932114401809|0.7219|1|1|0.72188|2.755|-0.33333|26|-0.87654320836243|17|37.84|0.02199|0.11165|-0.013828945749871|-0.048940260707477|11.865100618349|11.143053224876|2.5509260318897|0.632|0.421|0.45784|19|11|0.0071570284237726|0.083939237726098|340|2017-01-15|-0.80924|2024-09-22|6.36364|2024-05-05
2026-03-22 16:04:47|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|-77.310224108402|6|4.6170670188977|0.0895|-1|1|0.08953|63.66|0.34763|33|0.34762630895141|33|30.91|-0.01737|0.03815|-0.0012883692224738|0.085741458120623|48.491122636063|358.00018501677|855.76318282452|0.561|0.288|0.16522|66|26|0.0018724400977995|0.052267320293398|82.540000915527|2026-02-08|-0.23727|2008-09-28|0.35135|2008-09-21
2026-03-22 16:04:48|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|152.96810212564|43|11.952753617246|1.1881|1|2|1.15597|171.4|0.08033|38|0.080334746501747|38|44.66|0.15582|0.21215|0.2503754391419|0.39928021907442|2622.0816671517|5929.9334277816|1558.1817626953|0.6|0.429|0.16461|35|11|0.0028113021806854|0.059921732087227|194.60000610352|2026-03-08|-0.24367|2020-03-15|0.35397|2002-10-20
2026-03-22 16:04:51|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|3893.3411622901|1|85.552945903295||0|0|0|4220|-0.01222|33|-0.012220989583515|33|30.75|-0.0056|0.01802|0.01506329314912|0.04603581099552|120.56614469068|212.41844768976|351.17500594007|0.554|0.393|0.05183|56|17|0.00086224157955865|0.019340081300813|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2026-03-22 16:04:51|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|2.9206226796654|47|0.59464037706628|1.1141|1|1|1.11409|3.15|-0.58522|29|-0.58521925403651|29|31.62|-0.10298|-0.01879|-0.11684158590381|-0.1346178120506|28.610720048471|33.35846334389|23.386776213254|0.538|0.385|0.37304|13|6|0.0016818818380744|0.12093579868709|33.431125640869|2020-01-26|-0.53148|2024-12-22|0.74419|2024-02-25
2026-03-22 16:04:52|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|-85.074240598169|1|5.5583813580924||0|0|0|64.9|0.38845|55|0.38844613324585|55|40.19|0.03974|0.12166|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|267.40832427598|0.538|0.346|0.21447|26|8|0.0021409090909091|0.064538430622009|83.300003051758|2026-01-11|-0.34496|2018-12-09|0.30831|2009-06-07
2026-03-22 16:04:53|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|98.609408037108|9|8.7532427728906|-0.1151|1|2|-0.15806|107.6|-0.18813|8|-0.188127090301|8|45.34|0.16238|0.21744|0.19289425456721|0.2929455145651|1419.6549791596|1461.1836731766|54.423142390483|0.655|0.414|0.21755|29|12|0.001780574452003|0.07013485260771|1508|2024-06-09|-0.90227|2025-03-30|0.3208|2002-12-01
2026-03-22 16:04:54|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2048.0153035707|8|161.00510119023||0|0|0.19892|1490|-0.19481|28|-0.19480519480519|28|43.82|0.13592|0.20587|0.23875312756588|0.35456012912233|1726.5311262693|1922.8307584101|677.58073731526|0.618|0.412|0.19852|34|13|0.0023025651302605|0.058238837675351|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2026-03-22 16:04:56|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|157.00781298932|45|5.7736094907651||0|0|0.17722|167.4|-0.11969|6|-0.099099078458473|61|31.68|-0.00274|0.04975|-0.0050059933838521|0.010624713082184|29.858636319388|47.267950100334|36.791207449777|0.571|0.381|0.08817|63|22|0.00016845588235294|0.026412264705882|585|1987-09-20|-0.79646|2019-04-07|0.16129|1988-02-28
2026-03-22 16:04:56|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|142.70620912414|112|4.8819714222866|0.5091|1|1|0.50905|150|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|263.15789473684|0.545|0.364|0.09975|11|5|0.0020892504930966|0.030320828402367|159|2026-03-01|-0.08437|2020-03-22|0.08182|2025-03-23
2026-03-22 16:04:57|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|133.21539839856|52|5.8697591156894||0|0|-0.16149|135|-0.17518|5|0.13969456543168|51|22.25|-0.0038|0.04021|-0.032458118990854|0.008250342124713|28.765102463332|106.86225444696|529.61946336682|0.465|0.254|0.08379|71|14|0.001661171060699|0.02984356223176|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2026-03-22 16:04:58|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-69.221214559956|1|3.8037383646712||1|0|0|55.62|-0.08831|13|-0.088314167679887|13|35.79|-0.04006|0.02654|0.030836685965916|0.04180682317218|121.81987686031|124.33044776481|155.14644713872|0.542|0.375|0.18334|24|6|0.0013918160651921|0.05678039580908|68.599998474121|2026-02-08|-0.23515|2015-01-18|0.20113|2020-03-29
2026-03-22 16:04:59|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|-323.70603483333|1|16.291259116623||0|0|0|269.5|0.04643|33|0.046428589593797|33|51.33|0.0437|0.08724|0.060190935839045|0.13876256649535|246.74744358932|375.77608368906|1269.4300791851|0.633|0.367|0.11683|30|15|0.0020747272727273|0.04213738961039|327|2026-03-08|-0.18182|2020-03-01|0.14159|2020-04-12
2026-03-22 16:05:01|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|-302.27660602092|18|18.207981806276||0|0|0.03781|254.5|0.15529|67|0.15529411764706|67|35.39|0.11409|0.18274|0.21340636190751|0.32571977200715|2262.756704633|4423.9696429614|529.43624217955|0.5|0.357|0.1624|56|19|0.0020334367183592|0.057697183591796|340|2025-08-10|-0.34099|1987-11-08|0.28564|2009-03-15
2026-03-22 16:05:02|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-12.093393411427|24|0.57765116522028||0|0|0.00926|10.7|-0.17557|18|-0.17557252853124|18|63.5|0.19613|0.26786|0.092304874570557|-0.011415717198348|135.93618936305|95.03534382|20.576922710125|0.667|0.333|0.24632|6|3|-0.0025722524752475|0.065257079207921|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2026-03-22 16:05:03|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-65.263232838479|52|6.5294105646898||0|0|0.54563|46.8|-0.20091|9|-0.2009141957976|9|42.65|0.10636|0.16853|0.23414282528559|0.2786297575167|2076.2584185721|1592.1922359866|89.295934694362|0.559|0.412|0.18995|34|8|0.0010615056628914|0.06396034643571|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2026-03-22 16:05:04|WEEKLY|05194|949718|/equities/kudelski|CHALL|-1.3697879017414|13|0.080392725197058||0|0|-0.1519|1.365|-0.1959|22|-0.19590358172004|22|46.91|0.33137|0.42542|0.22716926252816|0.26368307020981|929.18315170236|583.29619117995|21.701113160812|0.563|0.375|0.25751|32|12|0.0009842101784534|0.085932676801057|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2026-03-22 16:05:05|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|159.56365145491|11|10.724923687273|-0.053|1|1|-0.05302|167|-0.03127|53|-0.031274778164637|53|47.09|0.14325|0.19392|0.27217342799739|0.39023181518438|775.93565508812|1064.9089037214|2238.6058866761|0.543|0.4|0.15348|35|16|0.0025322738238842|0.051085|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2026-03-22 16:05:08|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|22.229526002784|47|2.6907062174594||0|0|-0.17606|23.4|10.32553|72|10.325532448062|72|39.13|2.8685|3.27384|5.5358719298785|7.1513738126324|204708.54042112|100396.67453299|56.115105972197|0.567|0.433|0.40021|30|10|0.082644081967213|0.12658976229508|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2026-03-22 16:05:09|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
2026-03-22 16:05:09|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-59.721934765659|20|3.4590807348734||0|0|0.11957|48.6|-0.06342|17|-0.06341909314389|17|36.08|0.03333|0.07362|0.045468607756305|0.012091370647345|137.89412881088|100.81083463751|61.910826081683|0.75|0.417|0.18426|12|6|-0.00010592920353982|0.060415110619469|105.59999847412|2019-12-22|-0.19936|2025-02-16|0.14235|2020-11-15
2026-03-22 16:05:10|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-15.467106346918|21|1.2183110319414|0.0579|-1|1|0.05792|12.2|-0.15635|24|-0.15635182492255|24|50.17|0.19379|0.31181|0.24158533093692|0.33150454460252|305.50483516525|303.11637272052|27.727272293784|0.583|0.417|0.21792|12|4|-0.00023897106109325|0.084209147909968|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2026-03-22 16:05:11|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|-0.19183057305018|19|0.024171923994517||0|0|0.19231|0.1155|0.29302|30|-0.23214284763957|23|37.53|-0.03526|0.04071|-0.031813252228772|-0.06000045176919|17.811135933105|32.977993111691|0.60693641057246|0.658|0.368|0.26867|38|16|0.00055952908587258|0.082120367036011|40.687000274658|2010-01-17|-0.54637|2012-11-11|3.21569|2024-11-03
2026-03-22 16:05:13|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-368.99560120296|34|33.831867067652|0.5776|-1|1|0.57756|280.5|-0.23446|2|-0.23445946694855|2|28.5|0.05745|0.12768|0.17603508657226|0.21803275591775|3214.6901560077|2454.8938715756|350.8004042167|0.484|0.359|0.13452|64|13|0.0017682337102854|0.052540436187399|2690|2022-01-02|-0.27353|2024-11-17|0.28002|2001-10-21
2026-03-22 16:05:14|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|10.56586181618|2|1.4432413712227||0|0|-0.04238|14.46|-0.28587|17|-0.28586767300061|17|33.29|0.07136|0.14756|0.26558993897838|0.40946391838781|209.61741128945|421.02009616212|66.087754080336|0.524|0.333|0.26041|21|6|0.0013814857142857|0.082682285714286|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26714|2026-03-08
2026-03-22 16:05:15|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|84.449137050036|11|4.4405568985741|0.1683|1|2|0.15152|98.8|0.07377|136|-0.060092472021342|38|43.62|0.04418|0.08561|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|404.91805162458|0.513|0.359|0.12319|39|16|0.0012354704850964|0.0403315371128|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2026-03-22 16:05:16|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-130504.85274756|1|6201.6175825213||0|0|0|108400|-0.11285|10|-0.11926605504587|8|30.95|-0.00406|0.03508|0.04917717083223|0.11450109973143|344.52517107729|871.21954948959|3265.0602409639|0.545|0.348|0.11523|66|27|0.0020918208516887|0.035317386196769|134800|2025-07-27|-0.1441|2008-12-07|0.15854|1997-06-29
2026-03-22 16:05:17|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|-12941.853123213|1|705.61770773774||0|0|0|10520|-0.05041|30|0.10406579133485|22|31.95|0.01688|0.07295|0.067410097169126|0.15711791110913|142.18073514466|554.81403730057|2146.9387755102|0.578|0.375|0.12841|64|20|0.0020383814180929|0.042805716381418|13740|2025-06-22|-0.29348|1987-11-01|0.14286|1992-10-18
2026-03-22 16:05:18|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-86.370262482967|11|5.469170279886||0|0|0.0962|69.9|-0.0417|20|-0.041704735325111|20|39.64|0.11752|0.22164|0.18040241541989|0.26439523375175|1052.5330519639|1063.1919666096|2627.8195214437|0.571|0.381|0.24908|42|18|0.0036249432835821|0.078279850746269|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2026-03-22 16:05:20|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|-563.17683763495|3|28.492275142638|0.0744|-1|1|0.07438|466.7|0.19055|110|0.19055492846997|110|42.94|0.06501|0.12833|0.18220391634673|0.243678456954|764.86249195286|849.91159512419|538.85233681808|0.5|0.375|0.1582|32|15|0.0019757412790698|0.05364699127907|785.40002441406|2021-09-12|-0.26176|2009-11-01|0.17151|2024-01-28
2026-03-22 16:05:21|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|95.184088547758|63|3.7447738171423|0.5506|1|2|0.53079|104.4|0.13537|95|-0.049763040362687|107|39.49|0.01931|0.04664|0.0086943001779367|0.028674111674698|109.49506877278|138.94933963362|546.31082256129|0.578|0.333|0.05012|45|13|0.0010675149537792|0.022862430668842|108.40000152588|2026-03-15|-0.08182|2020-03-01|0.11513|1998-03-29
2026-03-22 16:05:22|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|-4.8069445933677|1|0.30731486763483||1|0|0|3.66|-0.03215|10|-0.032145996132689|10|53.58|0.18862|0.24095|0.22517944332717|0.27860879871848|775.12774492786|507.53534930719|12.171600009895|0.583|0.375|0.184|24|8|-0.00072751166407465|0.054811928460342|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2026-03-22 16:05:23|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|144.06419309192|34|10.405573667012|0.0309|1|1|0.03091|153.4|-0.30756|17|-0.090671392092023|8|36.67|-0.02771|0.04087|-0.041798034588327|0.28135891273082|61.285573540029|150.34771287|155.97356001673|0.556|0.222|0.23473|9|4|0.0022705785123967|0.073040991735537|177.19999694824|2026-01-25|-0.19864|2020-03-15|0.15266|2025-02-09
2026-03-22 16:05:24|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|74.965435471886|62|7.1840298213186|0.2318|1|2|0.19306|79.1|-0.0311|21|-0.32101367345449|52|71.2|0.17739|0.23881|-0.17605893552256|-0.32101367345449|65.7873411|67.899|127.66300781619|0.4|0.2|0.27784|5|2|0.002022278177458|0.087117242206235|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2026-03-22 16:05:25|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-860.23543308557|106|42.246205916767||0|0|0.45174|710|-0.14034|12|-0.14034466544156|12|32.08|0.05999|0.12404|0.11447485485678|0.14889895277477|1164.2632479751|1005.5815626229|180.20304568528|0.533|0.367|0.12506|60|18|0.0010731428571429|0.04109518226601|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2026-03-22 16:05:25|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-0.17895268103015|14|0.054984226943616||0|0|0.90164|0.006|-0.9715|44|-0.97149532817982|44|49.3|-1.8922|12.7266|28.428855504944|39.77519447729|1080.6806585677|1143.5278902203|0.56657223472124|0.35|0.25|0.47012|20|5|1.0417383283283|0.14215595595596|10.652000427246|2011-05-01|-0.91877|2025-10-19|1043.30385|2024-06-30
2026-03-22 16:05:26|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|-19.329919110745|9|1.1233065164785||0|0|0.09217|15.76|0.04895|44|0.048954169958045|44|40.14|0.10715|0.21061|0.11304737840014|0.14223327901661|776.36823890616|457.55452358262|6.1406587195316|0.56|0.34|0.18416|50|15|0.0013093349875931|0.068150476426799|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2026-03-22 16:05:28|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|13.242036425009|14|0.86221516562195|0.2056|1|2|0.1876|15.32|-0.21692|3|-0.21692384088282|3|50.03|0.11366|0.19315|0.12403485509415|0.2318350653243|289.67283873061|372.42208875491|6.7823620345556|0.667|0.333|0.18487|33|17|0.0011097776442308|0.075674807692308|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2026-03-22 16:05:30|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|359.6458947932|155|13.730608405836|0.5192|1|1|0.51919|376|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|282.04936380314|0.684|0.421|0.09405|19|12|0.0011493419833179|0.029210759962929|406|2026-03-08|-0.11802|2008-10-26|0.10653|2009-03-22
2026-03-22 16:05:31|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|2.8319185810947|14|0.38818129371084|0.0084|1|1|0.00838|3.61|0.11424|12|0.1142406251548|12|34.12|-0.13759|0.05497|-0.17139002148595|-0.11202430151357|10.856323691272|39.734997363905|16.116071234704|0.529|0.353|0.27682|17|4|0.00037414839797639|0.099550168634064|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2026-03-22 16:05:32|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|-6.4219934191969|32|0.21960015614196||0|0|0.05738|5.75|-0.10949|23|-0.10948905261922|23|33.97|0.00083|0.02422|0.01286405251528|0.01787744401935|115.32424500624|112.95380681618|61.366062649177|0.467|0.267|0.07899|30|11|-0.00027698095238095|0.026553076190476|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2026-03-22 16:05:33|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|71.71641339462|23|3.7395003741479|-0.0478|1|2|-0.10574|75.86|-0.03868|19|-0.038676070702876|19|32.11|-0.00488|0.02632|0.028086348006758|0.079276958974294|174.99656280737|444.30272223694|1614.0426316786|0.619|0.397|0.10093|63|32|0.0017217114914425|0.034590547677262|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2026-03-22 16:05:34|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
2026-03-22 16:05:36|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|-23.633971440076|7|2.6113237497805|0.2356|-1|1|0.2356|14.6|1.05156|22|1.0515574135985|22|35.68|-0.01832|0.22389|0.14640453112352|0.29402328034268|-56.594080307741|277.18987885895|27.34082390315|0.643|0.464|0.30855|28|11|0.0030689054726368|0.11868491542289|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2026-03-22 16:05:37|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|114.70945376437|31|5.2646229989295|0.1507|1|2|0.13378|115.6|-0.04129|26|-0.041293867745515|26|36.47|0.01077|0.04297|-0.0068833666851184|0.040100184641918|66.405582474748|179.03784973441|1304.7404396568|0.612|0.367|0.12308|49|18|0.0018491084204733|0.039856119977986|131|2026-03-01|-0.21335|2008-10-12|0.23697|2008-10-19
2026-03-22 16:05:38|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|3.275879944947|11|0.29079220791902|0.0962|1|2|0.05683|3.682|0.00048|20|0.14189185310276|49|35.41|0.0606|0.14423|0.12017858885062|0.15302864514018|408.04900302969|359.42926991149|33.261066154503|0.608|0.373|0.22596|51|23|0.0010884691629956|0.073962070484582|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2026-03-22 16:05:40|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
2026-03-22 16:05:41|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|5.0076775817422|25|0.29290433688873|0.1428|1|2|-0.03237|5.38|0.14202|35|0.14201696545816|35|50.94|0.20837|0.28851|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|3.5425036461544|0.529|0.412|0.24793|17|6|-0.0018487752808989|0.082052471910112|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2026-03-22 16:05:43|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|119.7506661099|102|5.9164446300344|0.7086|1|2|0.61369|132|0.02437|29|0.024372962102243|29|36.16|0.11085|0.18172|0.064927670320758|0.13241952087604|274.51636949775|459.7462207371|250.23696682464|0.467|0.311|0.10326|45|9|0.0011820081018519|0.035447002314815|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2026-03-22 16:05:44|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-14.384172610948|135|1.3104357030866||0|0|0.86139|9.98|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|19.959999084473|0.625|0.438|0.12085|16|6|-0.0013606626506024|0.046625530120482|98.699996948242|2021-11-14|-0.28657|2025-03-02|0.16565|2025-08-24
2026-03-22 16:05:45|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|-982.33130242642|4|55.843771544483||0|0|0.07488|793.2|-0.2177|6|-0.2177007076514|6|34.67|0.05797|0.12032|0.10509504137306|0.19657867231525|281.23964759791|606.18504705812|944.28572881789|0.733|0.5|0.17524|30|18|0.0030296356663471|0.053012320230105|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2026-03-22 16:05:45|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|-6.3368362069764|34|0.33061205945538|0.1003|-1|1|0.10034|5.29|-0.39381|34|-0.393814409272|34|48|0.11457|0.18609|0.24440644071437|0.26151376762231|205.2303413907|179.74910786041|15.9337344587|0.438|0.375|0.23744|16|6|-0.0012302871410737|0.060669238451935|66.599998474121|2021-10-17|-0.24373|2024-11-10|0.21673|2011-10-16
2026-03-22 16:05:46|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|15.772437149926|79|2.5091876802697||0|0|0.69742|23|-0.38917|20|-0.20738843388848|13|68.37|-36.26336|186.34565|245.16660683242|429.04000876194|301686.43810496|1013838.4244388|6.7547723935389|0.737|0.421|0.63138|19|8|3.4584785257807|0.1650812345679|1344|2020-08-16|-0.6|2023-10-01|4759|2019-03-31
2026-03-22 16:05:48|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-53.434731646472|38|3.1406873692112||0|0|0.0813|45.2|-0.18|11|-0.17999998728434|11|16.54|-0.05134|0.02218|-0.0017798778619376|0.015517997139328|47.268614049108|91.627357363783|16.841791467541|0.528|0.347|0.11081|72|8|0.00026616449511401|0.034848070032573|389.16000366211|1998-03-15|-0.375|2024-09-22|0.55|2024-09-29
2026-03-22 16:05:49|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|407.03618873445|44|19.208178358567||0|0|-0.12314|413|0.1656|36|0.16560375478471|36|31.71|0.02149|0.07038|0.10476311772603|0.12233613346187|1634.7802790438|1111.2911403507|357.85459396497|0.61|0.441|0.14848|59|21|0.0013773772204807|0.049343965517241|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2026-03-22 16:05:50|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|12.159826560504|65|1.1947021800917||0|0|-0.26756|14.18|-0.01985|35|-0.019847922634686|35|60.43|0.29708|0.37696|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|25.053004748152|0.571|0.429|0.2876|7|1|-0.00095326488706365|0.075906776180698|96|2022-02-06|-0.35669|2024-10-27|0.3711|2024-12-29
2026-03-22 16:05:50|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|434.4846873936|86|8.7545937819189||0|0|0.44904|455|0.05422|111|0.12542372881356|80|52.78|0.02827|0.05372|0.077617115368505|0.08541719800138|133.10907716653|126.26309230192|216.15201900238|0.444|0.333|0.05797|9|4|0.001450625|0.020238017857143|465|2026-03-08|-0.0678|2020-03-15|0.05936|2026-03-08
2026-03-22 16:05:51|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
2026-03-22 16:05:52|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.05048044090651|3|0.013929719038053|0.6388|-1|2|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|0.021848243626062|0.16224651558074|34.75|2018-09-30|-0.82456|2025-03-09|4.7|2025-03-02
2026-03-22 16:05:53|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|-66.971137999553|38|2.8733126832067||0|0|0.10294|61|-0.11458|22|-0.11458336851663|22|53.04|0.16064|0.24179|0.33107124784062|0.29889561134558|1057.1258031912|652.285072774|30.201010639829|0.385|0.346|0.1753|26|7|0.00021702683615819|0.047970833333333|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2026-03-22 16:05:54|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|150.68206790228|11|5.397342444583|0.0637|1|1|0.06365|155.4|-0.0952|20|-0.10566810624392|10|34.56|-0.01669|0.01751|0.0054171390446719|0.067598079421808|87.784020793891|173.61144020547|534.38787587411|0.487|0.282|0.10093|39|14|0.0014960898379971|0.031326944035346|168.39999389648|2026-03-08|-0.16598|2008-10-26|0.13548|2005-10-02
2026-03-22 16:05:55|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1.3629414622406|68|0.30348048721484|0.8922|-1|1|0.8922|0.4075|1.6923|13|1.6922960318289|13|55.71|-2.30554|24.69826|53.206913878826|53.206913878826|438144.58855223|438144.58855223|1.2603496209702|0.429|0.429|0.60573|14|5|0.43696634002361|0.20647358913813|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2026-03-22 16:05:56|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|-162.18255431087|3|8.994183244411||0|0|0.08619|130.4|-0.0829|22|-0.082904939905282|22|34.84|0.02763|0.11|0.061771876115357|0.13014498242651|186.43904729455|623.98729451063|6180.0948047233|0.554|0.411|0.16897|56|18|0.0031169585253456|0.059332944188428|187.55000305176|2025-02-16|-0.22376|2015-01-18|0.29249|2008-10-26
2026-03-22 16:05:58|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|-5.9420918862441|88|0.93236396843921|0.9713|-1|1|0.97134|3.13|0.18182|33|0.18181812927414|33|33.74|0.03376|0.07784|0.098133511720926|0.16061808006855|1420.9328755587|1444.7682493001|3.523981226295|0.655|0.362|0.16534|58|28|-5.4975538160469E-5|0.059449315068493|522.91998291016|2007-02-04|-0.88612|2025-09-07|0.3122|2009-09-20
2026-03-22 16:05:59|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-377.0694444943|2|18.423147147513|0.0601|-1|1|0.06011|309.6|0.09435|23|0.094352139190978|23|41.7|0.04805|0.08647|0.15333322616116|0.21815811915697|1681.1083681802|1329.204135343|940.4617962451|0.609|0.391|0.13468|46|20|0.0016130328295987|0.041875132881709|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2026-03-22 16:06:00|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-367.00996165238|2|17.619989251966||0|0|0.06174|300.9|0.1182|23|0.1182009269768|23|35.52|0.02529|0.06104|0.059043306509368|0.14184739050472|279.7314938143|801.39453799621|1830.9144785434|0.63|0.389|0.12469|54|25|0.0019920010422095|0.042051677957269|404.20001220703|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2026-03-22 16:06:01|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|41.00411198888|5|2.2937668610996|0.0384|1|1|0.03838|48.7|0.02439|87|0.024390259031121|87|31.94|0.07163|0.10953|0.10874236508545|0.20813928433346|475.81866431478|1269.0902330239|113.75846578067|0.56|0.38|0.11881|50|19|0.0022033291692692|0.040374415990006|2942.6899414062|2008-09-07|-0.95966|2018-12-09|0.37956|1995-07-16
2026-03-22 16:06:02|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-1.4750838658863|197|0.14336128306567||0|0|0.93688|1.01|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|2.1489361499218|0.607|0.429|0.26299|28|13|-0.00074142965204236|0.093498479576399|54.5|2000-11-26|-0.52404|2025-11-09|0.56965|2025-11-30
2026-03-22 16:06:04|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|11.849802802109|11|1.8097020361943|-0.0395|1|1|-0.03946|14.12|-0.35359|15|-0.0722892009255|9|43.52|1.08909|1.67437|2.7277009453754|4.0266630909206|1484.3977879079|1154.4138253846|1.5559228524032|0.522|0.348|0.35915|23|9|0.0029417210682493|0.11308965380811|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2026-03-22 16:06:05|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
2026-03-22 16:06:06|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|-291.36529783513|2|11.538432611709||0|0|0.03288|250|0.31619|117|0.31619148693175|117|39.13|0.0541|0.11724|0.10255685044106|0.1902413260361|550.00234366084|1304.2412203731|4520.7954885171|0.577|0.385|0.14499|52|19|0.002586768172888|0.048319543222004|301.5|2025-09-14|-0.26303|1987-10-25|0.22999|2001-07-08
2026-03-22 16:06:07|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|-305.3216910069|2|12.207231352885||0|0|0.03542|261.4|0.32944|117|0.32943650518471|117|41.27|0.06207|0.11914|0.12150243407924|0.26085051079878|661.7393828788|2083.2440442482|2365.6107636601|0.636|0.386|0.15054|44|18|0.002387275729224|0.050653280132086|315.79998779297|2025-09-21|-0.23116|1995-04-09|0.16667|1993-08-01
2026-03-22 16:06:08|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|-22.236235835426|20|1.2908707315544||0|0|0.02116|18.5|-0.22549|8|-0.12017041759381|26|36.1|0.01405|0.09236|-0.015999724750296|0.025465561317746|35.818111993787|89.299553193956|27.290160422114|0.5|0.275|0.16|40|12|0.00046224880382775|0.053860943267259|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2026-03-22 16:06:10|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-302.95115616563|51|18.880282358631||0|0|0.2219|270|0.64839|188|0.2368896925859|55|34.43|0.35409|0.43964|0.43025865798176|0.69766002769322|9182.6990809612|11940.133702279|1088.7097109121|0.531|0.327|0.15252|49|15|0.0029557858376511|0.057846327000576|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2026-03-22 16:06:11|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-3806.843048066|1|172.281016022||1|0|0|3330|-0.05307|25|-0.053067450867757|25|30.02|0.01686|0.07681|-0.025797079845859|0.019553464896715|38.481500595295|122.16339453354|545.90163934426|0.452|0.258|0.10364|62|11|0.0017791563675443|0.041920779150994|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2026-03-22 16:06:12|WEEKLY|05253|1073053|/equities/sensirion|CHALL|-66.161632424276|27|5.0456411055067||0|0|0.13141|54.2|-0.5239|13|-0.2237503979472|4|24.44|-0.07207|0.00258|0.094117812422738|0.21903819731173|86.988580474387|156.02126913947|119.17326584976|0.5|0.313|0.25797|16|5|0.0022445803357314|0.084280551558753|140|2021-10-24|-0.19041|2025-04-06|0.37083|2025-03-16
2026-03-22 16:06:13|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|102.99590337484|10|2.0846988750548|0.0778|1|2|0.04808|109|-0.10403|17|-0.046558764791797|7|64.73|0.01671|0.04239|0.033486612884474|0.093480024708782|110.75007070938|117.60873088|147.43676389836|0.364|0.182|0.06663|11|4|0.00067628294036061|0.021496615811373|110|2026-03-22|-0.06667|2020-03-22|0.05455|2022-10-23
2026-03-22 16:06:13|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|105.59421468018|9|6.4316622647232|-0.0136|1|1|-0.01361|116|-0.02439|51|0.083018896714696|52|35.94|-0.00068|0.04654|0.0094931690452796|0.02585608336487|97.746602960898|106.32975171695|170.58823529412|0.647|0.353|0.16461|17|8|0.001479563812601|0.049726526655897|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2026-03-22 16:06:15|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-98.735003136097|1|3.8545166638251||1|0|0|85.1|-0.05009|21|-0.050091562237724|21|34.05|0.01275|0.06032|0.047291251868587|0.083571172180113|300.59652336574|477.86499489731|632.24367186434|0.617|0.417|0.14899|60|27|0.001775648556045|0.050581483113069|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2026-03-22 16:06:16|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|-96.570899669873|1|7.0069668109376||1|0|0|73.1|-0.22972|7|-0.22971551845353|7|27.74|0.02175|0.07677|0.06711700548968|0.11588205324277|466.17955457908|1049.5076303521|262.42072094767|0.629|0.457|0.12774|70|29|0.0019311637487127|0.042615056642636|1188|2024-09-22|-0.90047|2025-04-13|0.25641|1988-08-28
2026-03-22 16:06:17|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|10.03802949088|13|0.82958540692948|-0.0146|1|1|-0.01459|10.81|0.38715|43|-0.085427097147068|19|34.36|0.03009|0.0645|-0.0019269710287662|-0.03875440933461|86.159994555649|86.978047511754|87.886180910464|0.636|0.273|0.20288|11|6|0.00056089743589744|0.059330025641026|28.559999465942|2021-09-12|-0.3141|2025-09-21|0.12154|2022-06-26
2026-03-22 16:06:18|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-159.21614350945|86|9.1303809155045|0.4891|-1|1|0.48913|126.9|-0.19356|16|-0.078260425137975|5|31.61|0.01876|0.07958|0.036470037309076|0.10781697629799|180.01776178045|706.29445196688|2435.7005872693|0.548|0.355|0.15132|62|22|0.0024262591687042|0.053394327628362|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2026-03-22 16:06:19|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|-221.11930198034|34|12.014768344033|0.197|-1|1|0.19703|178.5|-0.05701|42|-0.057005513075713|42|38.1|0.17806|0.25466|0.4051604289444|0.62496390072987|1547.0126542743|3440.2722590976|3367.924407098|0.476|0.333|0.17709|42|15|0.0031813104715248|0.060288260869565|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2026-03-22 16:06:21|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
2026-03-22 16:06:22|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|594.59921345324|64|23.133595515587|0.4638|1|2|0.44743|647|0.04487|36|0.20955827465752|84|45.89|0.03282|0.06025|0.02920150883936|0.12006599603148|133.91163071841|154.63227324595|423.817623791|0.519|0.148|0.09581|27|13|0.0013600998463902|0.032307089093702|682|2026-03-22|-0.10753|2008-10-12|0.12055|2020-03-29
2026-03-22 16:06:23|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-22.342968995329|142|1.5628906413784|0.3994|-1|1|0.39938|19.52|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|45.290025867366|0.625|0.375|0.14159|8|4|-0.0015242817679558|0.055129005524862|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2026-03-22 16:06:23|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-34.404951309879|79|1.7942168235972||0|0|0.23288|33.6|-0.18131|23|-0.1813084254755|23|24.65|-0.03353|0.03613|-0.010330680717076|0.015510182019152|47.923299350065|111.71344865694|81.002890175803|0.648|0.463|0.13379|54|23|0.00067305180979418|0.044970603264727|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2026-03-22 16:06:24|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|-99.103268862956|71|6.6610887054581||0|0|0.31588|75.8|-0.15308|7|-0.15308465055321|7|32.86|-0.56392|0.31442|0.30615575128832|0.59144789906287|30.365318119954|67.761416314564|367.07023947709|0.595|0.333|0.22015|42|18|0.020302055172414|0.068573882758621|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2026-03-22 16:06:26|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|150.40952955013|11|10.277405557491|0.026|1|1|0.02601|157.8|0.42811|58|0.42811156845884|58|37|0.0996|0.17889|0.19495591655249|0.29246859655953|2245.0029686919|1837.617756835|1011.5384563657|0.564|0.345|0.17432|55|19|0.0022943276283619|0.060267667481663|180.60000610352|2026-02-22|-0.33057|2017-05-14|0.21646|2001-11-18
2026-03-22 16:06:27|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|165.15214155769|35|13.008403441813|0.0583|1|1|0.05829|167.95|0.43783|113|0.04006918925446|20|45.16|0.06838|0.12928|0.087480132327678|0.13291612830093|361.34992129494|372.50039683565|150.31772299488|0.649|0.378|0.18356|37|18|0.0012006920821114|0.06264966568915|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2026-03-22 16:06:28|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|32.519178973211|35|2.4510258175031|0.035|1|1|0.03499|33.72|0.02783|20|0.027833825731743|20|41.04|0.12892|0.181|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|761.17387194909|0.673|0.429|0.16906|49|27|0.0019246210268949|0.057571129584352|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2026-03-22 16:06:30|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|-926.67860764432|9|35.93358412435||0|0|0.00531|823.8|0.40563|116|0.40563475059132|116|35.05|0.11869|0.16181|0.18792831332142|0.28665408539283|5354.8662432477|8254.1287442314|668.28912973715|0.661|0.446|0.16243|56|25|0.0021016539827499|0.05456071029934|942.40002441406|2026-01-11|-0.31222|2008-11-16|0.32422|2002-10-20
2026-03-22 16:06:31|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|130.47853784806|133|5.0322944148133|0.5889|1|2|0.57951|134.1|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|430.77420404342|0.515|0.303|0.09654|33|13|0.0013068242245199|0.029723050221566|147.60000610352|2026-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2026-03-22 16:06:33|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|-138.44976690427|16|6.1849479906586||0|0|0.0112|128|-0.11793|10|0.058447533469598|35|30.34|0.01233|0.06642|0.051901655892007|0.1227302629797|165.90726280837|427.94729204962|540.54053357433|0.5|0.323|0.14885|62|23|0.0019438502109705|0.052717231012658|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2026-03-22 16:06:34|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-2.4541830336923|18|0.42125489461048|0.2216|-1|1|0.22156|1.3|-0.55369|8|-0.5536857693603|8|44.83|-2.27188|3.5168|0.81087946791161|7.4046514618753|-272823142.00104|340237.52655024|4.9820262770833|0.643|0.429|0.27944|42|16|0.098359421052632|0.084474989473684|102.37663269043|2019-05-26|-0.80845|1997-02-23|188.90718|2019-03-24
2026-03-22 16:06:36|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|643.35324734128|47|25.369025797616||0|0|0.25365|687|-0.05588|25|-0.035928654683703|9|42|-0.01625|0.01227|0.014629267607159|0.030078068794763|125.04184152567|138.39013788564|186.48208778012|0.576|0.364|0.09684|33|12|0.00078503491620112|0.036883477653631|727|2026-03-15|-0.16048|2008-10-12|0.24237|2000-03-05
2026-03-22 16:06:36|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|-480.97917595661|9|28.559724301618||0|0|0.14989|380|-0.22076|10|0.88596312498216|67|39.35|0.24532|0.31605|0.43843581884578|0.75554529212854|4859.0702000902|11912.125642268|1492.5373671036|0.559|0.353|0.22801|34|14|0.0038471396731055|0.080702615156018|576.5|2025-08-10|-0.25|2000-10-15|0.56906|2001-10-07
2026-03-22 16:06:37|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-149.13677268122|91|10.295590893738||0|0|0.61403|116.1|-0.07524|28|-0.075243906763261|28|30.5|0.07527|0.1536|0.19203151359862|0.28522233624229|8847.3590077978|11428.687365892|4206.5216983799|0.621|0.414|0.17845|58|19|0.003540505648198|0.064343587950511|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2026-03-22 16:06:40|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-79.543891700301|8|5.3274543245879|-0.0753|-1|1|-0.07535|73.5|-0.09888|13|-0.098879369161212|13|32.08|0.06551|0.14766|0.022268701761602|0.10652986662451|49.914787031822|248.9089549424|342.65733046961|0.65|0.425|0.2644|40|20|0.0037413488372093|0.091449170542636|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2026-03-22 16:06:41|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|167.96259255869|303|5.0363400082381||0|0|0.68203|182.5|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|228.125|0.8|0.4|0.09113|5|3|0.0014285714285714|0.025307158908507|185|2026-02-22|-0.0902|2020-03-22|0.06897|2018-01-28
2026-03-22 16:06:41|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
2026-03-22 16:06:42|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|-179.21837259587|29|10.239457531957|0.2873|-1|1|0.28733|138.4|-0.21098|8|0.051906875054202|18|28.26|-0.00329|0.05645|0.098086690636079|0.15326735309166|376.86919459124|442.75185921641|54.920632498605|0.5|0.304|0.15746|46|15|0.00053961596385542|0.053778840361446|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2026-03-22 16:06:43|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|130.62555012952|53|1.6923352663201|0.6423|1|1|0.64234|135|-0.02366|34|-0.17977526251078|36|36.32|0.05135|0.10924|-0.017494180612587|0.09046009295527|49.026624228437|115.10773878353|221.31147540984|0.44|0.24|0.23349|25|11|0.0025293125|0.08041225|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2026-03-22 16:06:45|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-35.07165661714|6|1.8672187833704||0|0|0.09408|29.08|0.07604|29|0.076035653440617|29|30|-0.01298|0.04559|0.032837869988758|0.078667116331081|136.94900270828|286.6232773107|179.39544457816|0.5|0.324|0.15771|68|21|0.0012721320293399|0.056416435207824|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2026-03-22 16:06:47|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|-13.150260139673|44|1.0199229486486|0.0182|-1|1|0.01818|10.8|-0.08416|24|-0.084156032635212|24|48.83|0.19136|0.27344|0.20037102527695|0.2202248276244|2722.5959776792|933.70210424395|44.813278090398|0.667|0.417|0.1623|36|16|0.00066079955580233|0.056644930594114|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2026-03-22 16:06:48|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|150.41479865439|63|7.0216052483932|0.6068|1|2|0.59116|172.8|-0.09146|24|-0.020669276630511|27|42.37|0.05181|0.08957|0.16165147736817|0.2515199167765|402.13915748853|506.31685984693|545.97158020371|0.543|0.371|0.11043|35|13|0.0013428478964401|0.028185475728155|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2026-03-22 16:06:49|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
2026-03-22 16:06:50|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|17.501967223118|11|1.2381835147985|-0.133|1|1|-0.13303|18.9|0.56048|191|0.20975606034442|30|52.67|0.04643|0.08891|0.1133214489792|0.05187325175442|172.0348476671|114.50322363917|53.073487366647|0.667|0.333|0.10176|9|5|-0.00089648760330579|0.038718987603306|58|2022-04-03|-0.148|2025-04-06|0.18323|2025-06-15
2026-03-22 16:06:51|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|438.55078225877|27|36.728353514636|0.5116|1|1|0.51161|507.6|0.2178|60|-0.14909175230491|11|37.85|0.17465|0.2484|0.35604097954414|0.80599011765399|301.52771589739|439.90005575863|986.58891851592|0.462|0.231|0.2159|13|5|0.0056555212355212|0.071126061776062|558.59997558594|2026-03-01|-0.17587|2025-04-06|0.3262|2022-11-13
2026-03-22 16:06:52|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|663.14531760013|82|30.880201923089||0|0|0.6039|741|-0.09479|44|-0.034324942791762|42|52.63|0.0241|0.06146|0.067567822003219|0.28381513678115|154.76767466253|295.68969447858|646.03314709273|0.632|0.263|0.12509|19|9|0.0020995467160037|0.039745855689177|773|2026-03-22|-0.15|2020-03-15|0.19876|2008-04-27
2026-03-22 16:06:52|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-25.36837713681|30|1.7460131906341||0|0|0.23462|19.9|-0.08127|28|-0.081272060037675|28|27.84|0.03103|0.11374|0.071252572929017|0.09235533662774|11.771519009247|12.523056544985|6.0120844768974|0.588|0.441|0.12518|68|20|0.00077702913631634|0.044137372528616|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2026-03-22 16:06:53|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
2026-03-22 16:06:54|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|574.71189108984|3|16.752789405742||0|0|-0.04032|595|-0.08286|10|-0.080645161290323|32|13.03|-0.051|-0.00555|-0.037574717567821|-0.010495770621321|9.8639107413566|59.603284904533|246.07113006224|0.535|0.323|0.07173|99|19|0.0016149535603715|0.02132503869969|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2026-03-22 16:06:56|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
2026-03-22 16:06:57|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|62.57012351086|10|2.5764103881672||0|0|-0.01625|66.6|-0.10502|3|-0.10502033347748|3|30.37|0.05574|0.09907|0.064350898267199|0.064592298311684|402.3904352662|253.79643895136|232.05573764347|0.507|0.343|0.14583|67|24|0.0012934540117417|0.049619378669276|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2026-03-22 16:06:59|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|78.36973137399|61|2.9056554134495|0.0346|1|1|0.03457|83.8|-0.10664|23|-0.10664354094569|23|43.67|0.08869|0.14232|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|59.85714503697|0.533|0.378|0.14654|45|14|0.00037368888888889|0.046329797530864|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2026-03-22 16:07:00|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|-41.449349381859|2|2.2414496667963||0|0|-0.00582|34.55|0.12808|52|0.12807873935847|52|30.82|0.08753|0.16358|0.22380090809927|0.29128551537757|13410.253749014|10586.114725336|131.66920555803|0.545|0.394|0.15009|66|19|0.0012308402948403|0.052375199017199|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2026-03-22 16:07:01|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|1916.116850622|4|54.348450332068|-0.024|1|1|-0.02404|2030|-0.08901|12|0.064356932299267|52|39.3|-0.00298|0.02286|-0.010197733026354|0.025299547062328|77.098853912652|123.89618231335|260.59050064185|0.525|0.225|0.06141|40|12|0.00077754285714286|0.022164584126984|2425.1999511719|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2026-03-22 16:07:03|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-18.644268417564|18|2.5680894534479|0.1702|-1|1|0.17021|10.14|-0.07843|5|-0.078431368318365|5|27.94|2.09383|3.33826|6.5428033188374|9.747947466732|5089.724457638|4443.8948297734|184.36364260587|0.5|0.333|0.44287|18|6|0.095973096153846|0.14580467307692|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2026-03-22 16:07:04|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|-0.59647439467356|14|0.048824802198163||0|0|0.19643|0.45|-0.545|12|-0.35574288181185|25|27.35|-0.3852|-0.02837|-0.047672318947969|-0.07319801193478|12.126794298481|22.943150634478|0.19999999470181|0.559|0.324|0.47995|34|9|0.014339830328738|0.11749021208908|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2026-03-22 16:07:05|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|-333.97058707006|26|21.447058508915||0|0|0.13643|288|-0.17857|17|-0.17857142857143|17|39.14|0.05516|0.09713|0.043090815916869|0.084430260646163|151.76594352697|188.45268043778|402.23464544359|0.786|0.429|0.17045|28|18|0.0020642462087422|0.055436574487065|441.5|2025-08-03|-0.29761|2017-07-23|0.1947|2006-12-17
2026-03-22 16:07:05|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|-86.653909743014|2|5.3679701686511||0|0|0.04184|68.7|0.35028|55|0.35028246720546|55|31.61|0.05496|0.12174|0.092577834994604|0.13933892255915|881.40190286277|1139.7868108282|681.54759393077|0.516|0.359|0.13746|64|18|0.0017781126482213|0.051723838932806|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2026-03-22 16:07:07|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|-53.714446118596|31|2.8963106067081|0.0449|-1|1|0.0449|46.8|0.81481|60|0.81481481481481|60|28.04|-0.00585|0.07569|0.029858525608511|0.013514179958283|102.37325658405|54.929270815753|1.1774354889136|0.588|0.368|0.15144|68|24|-0.0001829839958699|0.051063897780072|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2026-03-22 16:07:09|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|2229.1918010301|110|91.768213721866|0.4052|1|2|0.37572|2380|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|178.4107946027|0.455|0.182|0.10289|11|5|0.0010013566433566|0.028156741258741|2520|2026-03-08|-0.12736|2020-03-22|0.08571|2013-07-07
2026-03-22 16:07:10|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|9554.697700569|63|291.76743314368|0.2294|1|1|0.22941|10450|-0.10429|22|0.015576323987539|36|37.06|0.02422|0.04915|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|641.89189189189|0.588|0.392|0.05863|51|21|0.0010836834016393|0.019124205942623|10900|2026-03-22|-0.11111|2008-10-12|0.11511|2020-03-29
2026-03-22 16:07:10|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|-6.2435369817958|96|0.64617897167953|0.9366|-1|1|0.93656|4.092|0.08403|25|0.084033613445378|25|25.64|-0.08548|0.04139|-0.021457649132529|0.013653222867548|59.007656511877|80.536662757401|2.8808787672823|0.571|0.429|0.3491|14|8|-0.0037453083700441|0.11881145374449|514|2021-02-21|-0.49745|2025-04-27|0.5|2023-02-05
2026-03-22 16:07:11|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|-598.61006237892|51|22.163020544731|0.0435|-1|1|0.04351|540.8|0.16338|32|0.16338212963161|32|38.81|0.04575|0.09401|0.075201269757406|0.14615449375704|212.10485501395|373.32349869892|234.15308801188|0.5|0.333|0.14512|42|15|0.0014228214285714|0.052992505952381|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2026-03-22 16:07:12|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|135.78889976704|17|2.7370334109865||0|0|-0.2|144|-0.21622|9|-0.10475682736941|6|14.26|-0.10904|-0.02276|-0.062671089111396|-0.021066509124007|3.6891813784988|34.722158331169|84.705882352941|0.574|0.368|0.14507|68|12|0.0029659432048682|0.040158874239351|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2026-03-22 16:07:13|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-2.5596867146401|18|0.13019379147302||0|0|0.00721|2.34|-0.00169|23|-0.0016941755180795|23|39.58|0.12755|0.16839|0.17527278821707|0.26760204917907|712.87119142864|653.11925873081|207.44679704302|0.667|0.389|0.16493|36|18|0.0014502843273232|0.060881747572816|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2026-03-22 16:07:15|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|-266.763068179|72|11.85435707692||0|0|0.22082|223|0.65243|104|0.65242504185815|104|35.61|-0.0402|0.09366|0.036244316756351|0.072792654194046|66.672625475315|86.073903259847|155.94405594406|0.5|0.357|0.17645|28|9|0.0020297565543071|0.053178642322097|343.60000610352|2024-10-20|-0.83708|2013-04-07|0.27447|2008-11-09
2026-03-22 16:07:15|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|29.611324198977|8|2.0522446557328|-0.0501|1|2|-0.07517|30.02|0.13609|30|0.13608822438659|30|38.15|0.11462|0.18477|0.19604877577373|0.27635429820411|5469.2965501855|6443.3406021189|4414.7059032352|0.566|0.396|0.16828|53|20|0.0028875948743223|0.056388072942336|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2026-03-22 16:07:17|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|-32.366699295873|3|1.7455663938108|0.0251|-1|1|0.02508|26.43|0.27113|41|0.27113180470211|41|53.7|0.13413|0.17915|0.14471830889495|0.22339524532888|240.37612614613|223.34735223624|144.03269621654|0.8|0.4|0.19338|10|6|0.0018724489795918|0.062925640074211|32.430000305176|2026-02-08|-0.32571|2020-03-15|0.24882|2020-06-07
2026-03-22 16:07:18|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|-294.22796449875|1|12.409320321563||1|0|0|257.2|0.68877|120|0.68877220652205|120|40.58|0.0831|0.12999|0.20961988008741|0.33231387563494|1156.6136773858|1902.331229427|2569.4306326281|0.5|0.35|0.12882|40|15|0.0025333826247689|0.045624725816389|300.20001220703|2026-03-01|-0.26047|2008-10-12|0.16732|2001-09-30
2026-03-22 16:07:20|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|92.265126178725|95|6.3459249817278|1.5073|1|1|1.5073|103.1|-0.15085|16|0.67265968802835|98|35.84|0.0801|0.13108|0.034051498905389|0.16318754498428|88.299308568658|443.06670717295|7209.7903675389|0.558|0.326|0.18643|43|21|0.0035433883792049|0.058880293577982|111.90000152588|2026-03-01|-0.32759|2020-03-15|0.28007|2000-03-05
2026-03-22 16:07:21|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|-1212.7501209707|52|109.00004032356||0|0|0.40407|863.5|0.21755|23|0.21754901763018|23|29.5|-0.02748|0.0488|0.048421563044093|0.26073668508217|81.548448407174|156.82734868309|205.59523809524|0.5|0.25|0.2845|12|4|0.0042095308641975|0.089805604938272|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2026-03-22 16:07:22|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|69.613227498763|53|3.4928085487611|0.1298|1|1|0.12981|70.5|-0.10844|33|-0.10844187282794|33|29.06|-0.04486|-0.00573|-0.030218907260821|0.0013003024159469|41.892667517355|88.88597866998|180.76923076923|0.667|0.455|0.11614|33|16|0.0010008704253215|0.039477744807122|132.84106445312|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2026-03-22 16:07:23|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|5.9370547996666|31|0.33150092221724|-0.0838|1|2|-0.13098|5.958|-0.20367|29|-0.1396196012688|12|34.75|0.03008|0.08227|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|352.54437759633|0.574|0.361|0.18063|61|27|0.0019670418604651|0.064144581395349|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2026-03-22 16:07:24|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|24.609661302529|11|1.1262800511184|-0|1|1|0|25.28|-0.10153|15|0.19216232594428|53|43.77|0.02013|0.05816|0.038610046376106|0.15921099097187|116.36187274027|158.97856020895|341.62162649797|0.692|0.308|0.16689|13|9|0.0027933506044905|0.049302901554404|28.860000610352|2026-02-22|-0.20456|2020-03-15|0.18571|2015-04-05
2026-03-22 16:07:26|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|-147.46428668467|48|7.8214288948887|0.24|-1|1|0.24|121.6|-0.10801|11|-0.10801313495528|11|33.64|0.07556|0.14299|0.1259198455077|0.21194505847548|1428.5414984485|1713.8447267867|2338.461594892|0.508|0.305|0.17379|59|23|0.0026979822834646|0.058044237204724|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2026-03-22 16:07:28|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|56.802075610728|7|2.5454703099732||0|0|-0.0627|59.05|-0.10236|16|0.024506691203575|11|38.18|0.03922|0.09142|0.11620510252318|0.22137593323584|499.38134672716|1185.6438716541|108.71966736547|0.551|0.327|0.17763|49|16|0.0017272882258924|0.059427069792222|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2026-03-22 16:07:29|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|36.93075866162|6|1.5764137285973|0.1344|1|2|0.02587|40.85|-0.04102|32|-0.012444728478576|32|29.38|-0.02056|0.02278|0.030831605078145|0.073769363157787|86.284786918986|270.04638002552|2897.1630809329|0.562|0.384|0.14582|73|31|0.0024209906976744|0.050127623255814|42.540000915527|2026-03-22|-0.64005|2003-03-02|0.46309|2003-05-04
2026-03-22 16:07:31|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|8.362451951065|32|0.54722603279841||0|0|0.20816|8.88|1.03245|130|1.0324500728713|130|41.19|-2.56838|4.61637|3.3782121918101|13.20113638471|-831927.42041953|7789.2455896238|612.4137808565|0.571|0.333|0.48697|21|8|0.241495859375|0.13694491071429|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2026-03-22 16:07:32|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|285.47003987543|41|19.809984673683|0.3265|1|2|0.28791|351.6|-0.27869|10|-0.16418899967879|16|28.97|0.01306|0.0996|-0.041802661014327|0.072970754672658|15.131206712755|144.38739121851|1587.3589713716|0.724|0.379|0.21715|29|16|0.0050819318181818|0.076571795454545|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2026-03-22 16:07:34|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|-59.798926781082|51|3.3446424638112|0.1238|-1|1|0.12376|47.86|-0.10788|27|-0.10788266102426|27|33.87|0.01291|0.06562|0.035883619931712|0.080564637655436|176.47892646642|446.53190899402|439.08258977356|0.694|0.468|0.15733|62|28|0.0015062976744186|0.052103753488372|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2026-03-22 16:07:35|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|470.48760732894|22|22.926206395875||0|0|0.07771|506.2|0.24441|116|0.24440997579823|116|37.06|-0.00847|0.05631|0.07944698890888|0.14692763445601|269.91091892133|517.51952386717|2066.1224988042|0.636|0.455|0.18132|33|16|0.0034231109324759|0.060603223472669|538.79998779297|2026-03-01|-0.35795|2002-11-03|0.23437|2008-11-30
2026-03-22 16:07:36|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-32.339117918993|18|1.8422059729977||0|0|0.16015|26.195|-0.02858|30|-0.028580404680041|30|33.25|-0.05569|0.02659|0.017027944536161|-0.093659078707449|96.41626926399|66.048493104433|32.160835698336|0.625|0.5|0.22405|8|2|-0.0023102826855124|0.08594|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2026-03-22 16:07:37|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
2026-03-22 16:07:37|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|-58.115940783172|18|3.9197257776687||0|0|0.20456|49.19|-0.17926|8|-0.076070147172472|15|31.23|-0.05641|-0.00767|0.012742329177332|0.089972168912171|77.367360799468|167.83183572668|409.91665522257|0.577|0.385|0.15601|26|9|0.0024527503015682|0.055647623642943|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2026-03-22 16:07:39|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|-85.674100416374|51|5.2746993758518||0|0|0.37708|67.4|-0.13804|12|-0.13803789945856|12|28.19|0.06738|0.32664|0.19707080517429|0.58170540257323|-1053.0669906053|3038.4478880455|1087.0968322476|0.559|0.373|0.19223|59|14|0.0045109398715703|0.061232907180385|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2026-03-22 16:07:41|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-12.745895546906|86|1.2217985531467|0.7096|-1|1|0.70958|8.37|-0.10719|23|-0.10718708845466|23|40.13|0.12146|0.16943|0.16560212924489|0.32890808783967|325.87186646136|856.65526423742|347.30288744675|0.7|0.433|0.21627|30|19|0.0021586656322731|0.070536074476338|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2026-03-22 16:07:42|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|-74.170476430582|2|4.0568248410776|0.0468|-1|1|0.04683|60.05|0.01777|45|0.017770572649521|45|10.73|0.02736|0.05383|0.068959891417839|0.11705703631801|243.61098014526|488.90159718799|2310.7261796111|0.492|0.333|0.07164|120|17|0.0033563692785105|0.05838453064391|77.199996948242|2026-02-08|-0.32977|2008-10-12|0.22833|2008-11-02
2026-03-22 16:07:43|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|-71.248047469233|1|3.2760164334292||1|0|0|59.16|0.03493|9|0.034926028685687|9|41.22|0.03533|0.09113|0.055183894736322|0.08889305191607|167.32165983826|221.09295663368|268.78691155024|0.594|0.406|0.16462|32|13|0.0015344882486732|0.055141887793783|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2026-03-22 16:07:44|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|-741.31999904627|4|46.040005785607|0.1104|-1|1|0.11044|584.8|0.1253|30|0.12529957322406|30|30.35|0.05328|0.1713|0.017462389131279|0.1802545537076|85.813428017204|287.89684967734|7449.6814636629|0.6|0.35|0.24243|20|11|0.0091536721311475|0.075500901639344|810|2025-11-23|-0.23873|2020-03-15|0.92024|2017-12-17
2026-03-22 16:07:46|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-3.1728415281274|2|0.25261381568838||0|0|0.02638|2.288|-0.23152|3|-0.23152392504644|3|33.94|0.02294|0.06087|0.023880792204986|0.074175188350538|98.857002834683|152.65137326352|61.455817253154|0.75|0.5|0.19879|16|5|0.00059897058823529|0.066500992647059|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2026-03-22 16:07:46|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|578.79253379988|25|55.967957415618|0.2521|1|2|0.17239|642|-0.33659|6|0.81400776692956|104|30.67|0.09443|0.21334|0.20605972319955|0.36506444397619|1581.2987231768|5128.0264721735|7819.7319977711|0.633|0.408|0.2544|49|20|0.0053255140798952|0.093417478716437|759.40002441406|2026-02-01|-0.44111|2008-10-12|0.44937|1999-11-07
2026-03-22 16:07:48|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|1002.718951778|27|95.521514261407|0.5297|1|2|0.42144|1128.2|0.04316|61|0.25941752638846|31|38.83|0.19863|0.2657|0.30305240631079|0.62374356000289|5612.5647769373|9978.2392414503|74223.681929534|0.683|0.341|0.2533|41|24|0.0059664833127318|0.085209011124845|1312.8000488281|2026-03-01|-0.22575|2001-09-16|0.43421|1998-10-18
2026-03-22 16:07:49|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|56.529727754456|121|2.4227550311845|0.3656|1|1|0.36565|57.48|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|287.39999771118|0.308|0.231|0.18363|13|4|0.0027804705882353|0.049257882352941|63.639999389648|2026-03-01|-0.18986|2020-03-15|0.1879|2020-03-29
2026-03-22 16:07:50|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|-386.23634848109|1|17.362113108606||1|0|0|321|-0.012|34|-0.012003674883807|34|48.12|0.28195|0.37672|0.57698137153469|0.96451444878644|3057.3470730792|7271.8179966908|17833.333805755|0.647|0.412|0.19087|34|18|0.0040823716381418|0.061360366748166|396.89999389648|2026-02-08|-0.17376|2003-08-10|0.26943|1998-10-18
2026-03-22 16:07:52|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|32.301139293381|31|1.586845758975|-0.0339|1|1|-0.03389|33.35|-0.11251|6|-0.11250911547998|6|32|-0.00618|0.02987|0.016765860490482|0.030305209509459|122.85594004232|176.9149826188|246.19449712832|0.587|0.413|0.14555|63|22|0.0010623216031281|0.04877123655914|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2026-03-22 16:07:54|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
2026-03-22 16:07:55|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-197.87577739259|1|10.841926306155||1|0|0|158.05|-0.09113|10|-0.091131350017745|10|40.92|0.06441|0.13969|0.19027445970629|0.27571080547965|2372.9423004992|3637.6549820675|26341.666128569|0.52|0.38|0.18269|50|17|0.0038656842619746|0.061350894428152|206.39999389648|2024-05-26|-0.25|1990-11-25|0.31325|2008-11-02
2026-03-22 16:07:57|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|-13.740684780614|1|0.77745545897983||1|0|0|11.245|0.0775|33|0.077499517921323|33|41.37|0.02989|0.10747|0.070489195177649|0.075617898731772|160.5647342362|179.81903551418|20.965395541905|0.667|0.433|0.27732|30|13|0.00074336825141015|0.082706784850927|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2026-03-22 16:07:58|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|2.9235649992116|34|0.20265710764601|0.0049|1|2|-0.04647|2.975|-0.35358|17|0.74754339461918|55|32.49|0.01986|0.07841|0.044523060035358|0.098955233875019|74.237083491082|189.19389310551|104.18125021134|0.718|0.462|0.22106|39|20|0.0013662538461538|0.0659399|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2026-03-22 16:08:00|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|14.705098304431|57|1.0675185487848|0.5038|1|2|0.47195|15.22|-0.17034|32|-0.17034067006422|32|47|0.03556|0.10109|0.11594039871015|0.14174999946621|190.98612331139|237.26948967084|8.9624305797908|0.621|0.345|0.32768|29|15|0.0015879210711769|0.10381398872445|332.14999389648|2007-02-25|-0.47365|2008-10-12|0.77987|2009-03-22
2026-03-22 16:08:02|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|194.31195890225|58|13.508591371396|0.2712|1|2|0.22599|211.3|-0.10979|36|0.56340934225128|55|39.33|-0.00064|0.05417|0.066141933826052|0.068441828698364|169.25094483859|131.59371695365|203.56454416133|0.524|0.286|0.19021|21|10|0.0017013929784824|0.06247610419026|237|2026-02-22|-0.28992|2020-03-15|0.2178|2020-11-15
2026-03-22 16:08:03|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|12.727801214104|45|0.78024588012308|0.1484|1|1|0.14838|13.08|-0.28526|6|0.34844802638247|55|33.85|-0.01713|0.03285|-0.01318908846234|0.09453338397544|20.381914660159|228.49756496529|1313.2530150764|0.574|0.362|0.21188|47|21|0.0026864281345566|0.064504562691132|14.994999885559|2026-02-08|-0.22099|2001-09-23|0.34022|2000-01-16
2026-03-22 16:08:04|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|-21.655675536835|3|1.1785585504252|0.0242|-1|1|0.02422|17.925|-0.10402|37|0.54716236315723|54|38.88|0.07461|0.12125|0.12108424512226|0.17782064458448|418.290451338|345.1981036492|967.35017827675|0.476|0.262|0.19245|42|15|0.0025275535168196|0.063744293577982|22.329999923706|2026-02-08|-0.24492|2020-03-15|0.28921|1998-10-18
2026-03-22 16:08:06|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|-152.40975790504|10|7.7859651948902|0.1123|-1|1|0.11231|128.05|-0.13055|23|-0.13055030675699|23|33.75|0.03036|0.11897|0.1130330389696|0.19902962546846|826.25327138503|3038.9560555307|6820.0075326276|0.571|0.429|0.16972|56|20|0.0033280779357557|0.05447028436019|191.35000610352|2024-07-21|-0.47826|1990-10-21|0.25355|2020-07-19
2026-03-22 16:08:08|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|-751.01984115262|1|55.039949085379||1|0|0|540|0.53166|25|0.53166441576501|25|33.38|0.10349|0.18441|0.231032407121|0.31334329424576|1681.7472026774|1358.2756331479|189.12861473042|0.571|0.381|0.24598|42|15|0.0023981740370899|0.083845406562054|727.79998779297|2026-03-01|-0.34596|2001-07-15|0.57731|2001-05-13
2026-03-22 16:08:09|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|9.7174141841976|34|0.65183526108763|0.2261|1|1|0.22608|9.946|-0.29792|17|0.53893183676617|71|40.39|0.02556|0.07378|0.045896313529318|0.15343189838806|114.39974896164|289.29645490054|231.84149621498|0.652|0.391|0.21405|23|11|0.0019465072765073|0.066739376299376|11.574999809265|2026-02-08|-0.25185|2008-10-12|0.27035|2020-11-15
2026-03-22 16:08:10|WEEKLY|05348|13579|/equities/campari|STOXX600|5.3436661949977|6|0.42609688783876|-0.1034|1|1|-0.10343|5.912|-0.17138|9|-0.17138459132268|9|41.42|0.01805|0.05643|0.065679833015242|0.13174762168878|190.38322131343|301.01448868322|788.26669057211|0.645|0.387|0.16929|31|16|0.0022107370054306|0.053633545384019|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2026-03-22 16:08:12|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|-995.21455893919|1|50.104855014237||0|0|0|793.2|-0.03929|24|0.036971784365682|25|37.7|0.0354|0.08139|0.036110124066382|0.090318104475705|181.47774340858|399.09622473583|885.2678858428|0.589|0.375|0.14628|56|23|0.0017329085741355|0.050838308858361|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2026-03-22 16:08:13|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|109.75447538268|5|2.7531625163417|-0.0177|1|2|-0.03914|110.475|-0.08988|9|0.11127115428707|7|25.45|-0.02715|0.01656|0.012732631527801|0.028705920597196|109.36421253327|129.73337749912|202.11306034124|0.455|0.364|0.11418|33|9|0.0015654502369668|0.043842132701422|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2026-03-22 16:08:14|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|221.15306099202|98|19.166331760249|0.8558|1|1|0.85579|244.5|-0.23416|16|-0.2341601036054|16|39.83|0.17204|0.35493|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|3930.8682997956|0.621|0.448|0.28174|29|14|0.0053858626198083|0.099612404153355|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2026-03-22 16:08:15|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-34.341522197135|1|2.1838407450939||1|0|0|25.75|-0.13966|5|-0.13965921358353|5|35.44|0.02805|0.08263|-0.12425863416694|-0.12084321043793|29.295588794822|51.460570200038|191.80632874606|0.563|0.313|0.18757|16|8|0.0019655026455026|0.057967389770723|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2026-03-22 16:08:16|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
2026-03-22 16:08:17|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|-5.2666043812186|3|0.34886815727255|0.2088|-1|1|0.20884|3.94|-0.12515|9|-0.12514974412812|9|23.61|0.00899|0.06103|0.051785524414079|0.02315370296778|203.98081242238|114.54373472814|49.004976068587|0.528|0.361|0.13032|36|9|0.00045407276995305|0.043001948356807|23.159999847412|2015-03-15|-0.3871|2024-11-03|0.33621|2025-08-10
2026-03-22 16:08:18|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|-13.092744186939|1|0.9375813257102||1|0|0|9.94|-0.12132|6|-0.12132068267771|6|29.55|-0.01431|0.05746|-0.017329201469498|0.035067914249256|59.130524179687|92.889219141143|90.445857938102|0.409|0.318|0.19911|22|3|0.00099692307692308|0.063270846153846|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2026-03-22 16:08:20|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|82.150659028821|54|4.2604780508777|0.3732|1|2|0.34967|82.6|-0.05517|19|-0.15156023945188|8|33.57|-0.03396|0.00102|-0.0028426790273169|-0.0084373913981993|79.735966866841|86.496584175186|97.016677315321|0.553|0.298|0.08743|47|17|0.0003004475781729|0.033086155732679|159|2020-02-23|-0.17663|2020-03-15|0.18493|2025-05-04
2026-03-22 16:08:21|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|-525.62873702802|66|28.659581043846||0|0|0.46463|426.8|-0.04096|45|-0.040964495703062|45|30.49|-0.01105|0.04301|0.0033590346514893|0.076500645122009|53.983035759073|353.12752313208|12933.333150305|0.544|0.353|0.13528|68|22|0.0028410009354537|0.046719298409729|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2026-03-22 16:08:22|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|-21.688845351051|1|1.0383883092521||1|0|0|17.9|-0.07827|9|-0.078269848187032|9|30.7|-0.00286|0.05157|0.018697643519319|0.045969240023407|102.6165839504|183.74142736379|523.3917900355|0.529|0.371|0.14767|70|28|0.0014548673801768|0.049122536063285|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2026-03-22 16:08:24|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|293.21133580522|45|16.232768922122||0|0|0.23632|311.8|0.1821|94|0.18209506523132|94|34.52|0.02801|0.08129|0.067339940262559|0.10756393582029|632.17637157312|891.17648908973|1802.3121476504|0.672|0.443|0.15232|61|25|0.0021480139534884|0.051929353488372|347.5|2026-02-22|-0.34037|2008-10-12|0.32119|2009-05-10
2026-03-22 16:08:25|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|-228.30892742644|26|15.927638850904|0.1962|-1|1|0.19619|181.5|-0.16985|16|-0.16985292995677|16|49.53|0.24605|0.31552|0.59388062001745|1.003723614018|4857.5019053344|2053.5319078827|4321.4287676779|0.375|0.188|0.17898|32|11|0.0034119565217391|0.062830751552795|394.70001220703|2021-08-08|-0.23729|2001-03-11|0.31707|2000-03-05
2026-03-22 16:08:27|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|62.763357898056|10|4.2254050134304||0|0|-0.14554|63.76|-0.08464|54|-0.084635720416063|54|45.95|0.05174|0.10865|0.14167025069929|0.24009884373679|315.67094256897|406.67052137309|533.11035215859|0.619|0.381|0.19205|21|8|0.002535318275154|0.06113001026694|211.80000305176|2020-05-31|-0.2279|2025-11-09|0.17926|2020-05-17
2026-03-22 16:08:28|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|-45.264402178021|26|2.2960122823568||0|0|0.09714|38.85|0.09213|46|0.092131906417153|46|36.67|0.07438|0.1206|0.042889513235176|0.25519146512779|89.066585524575|206.60864308215|991.3243011686|0.583|0.333|0.24346|12|5|0.0060744731182796|0.070613462365591|56.200000762939|2025-05-18|-0.14988|2020-03-01|0.26495|2020-11-08
2026-03-22 16:08:29|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|273.37610268823|13|10.006352850594|0.0255|1|1|0.0255|289.6|-0.14471|38|0.10876403122805|36|38.22|-0.01001|0.03726|0.0035628408853261|0.076785078556728|90.713644162407|155.86029001409|1470.0507354717|0.565|0.304|0.16849|23|12|0.0038056341189675|0.052572727272727|307.29998779297|2026-03-01|-0.19364|2020-03-15|0.31313|2009-04-19
2026-03-22 16:08:29|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-40.541342884735|19|4.8204476536762|0.4148|-1|1|0.41482|24.32|-0.14239|17|-0.14238542801361|17|28.89|-0.04312|0.0174|-0.044281621424993|-0.07529327505852|39.124953221358|54.133200537425|44.420090766802|0.667|0.389|0.25949|18|10|7.4368029739777E-5|0.078414591078067|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2026-03-22 16:08:30|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|1523.9321441061|15|111.84660746803||0|0|-0.05539|1543.5|-0.13943|19|-0.13943315134837|19|26.32|0.07833|0.14199|0.087036517612849|0.18735314266603|806.12810492011|8047.3624974518|192937.49712501|0.724|0.461|0.14175|76|30|0.0046957745779543|0.051423232373386|1913.5|2026-02-15|-0.26667|1991-04-21|0.23762|2000-10-08
2026-03-22 16:08:32|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|-52.675873635081|1|3.1415046752358||1|0|0|43.96|0.02566|45|0.025664919702671|45|33.5|-0.06516|-0.01728|-0.00015418171143651|-0.045888329208183|79.236142079774|69.089649360077|54.191318535581|0.6|0.35|0.16248|20|9|0.00018605970149254|0.063104402985075|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2026-03-22 16:08:33|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|3.8721172132981|4|0.21019055270246||0|0|-0.05403|4.272|-0.16003|16|0.11228568213327|24|42.77|0.02946|0.06897|0.070323339989157|0.10372262657354|344.86194495617|326.35610040358|136.22448812799|0.686|0.4|0.14752|35|20|0.0007978|0.04939306|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2026-03-22 16:08:34|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-81.360160430101|2|6.5400535529943||0|0|0.01218|60.04|-0.2031|12|-0.20310483774657|12|32.98|0.0071|0.065|0.037714712307694|0.095172749327685|96.531568009437|321.00017949995|246.06558136964|0.452|0.355|0.20138|62|17|0.0015994281524927|0.066928455522972|239.19999694824|2021-03-28|-0.20169|2020-03-15|0.30446|2008-11-02
2026-03-22 16:08:35|WEEKLY|05369|18977|/equities/elekta|STOXX600|52.712339253226|15|3.059155649346|0.1182|1|2|-0.03845|56.275|-0.17491|2|-0.17491107216212|2|30.37|-0.00152|0.08947|0.13611185085693|0.14028116599506|336.16102766554|215.89529802872|217.44591712039|0.481|0.333|0.1468|27|7|0.002068932853717|0.058375455635492|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.38554|2025-11-30
2026-03-22 16:08:36|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|119.03623009768|52|7.1013972199917|0.5657|1|1|0.56575|128|-0.09888|14|-0.098880585595902|14|38.15|-0.02756|0.01677|-0.02499378866105|0.0023143941353889|62.576341970697|94.949101269365|460.10065206368|0.556|0.37|0.13028|27|13|0.0018041535615171|0.038425753931545|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2026-03-22 16:08:38|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|39.122876573176|7|1.657136890718|0.0634|1|2|0.03038|42.74|-0.13632|32|-0.13632401069577|32|33.85|-0.00807|0.054|0.038683923006397|0.097020779964314|127.95973512649|220.89704945204|258.24775618575|0.537|0.341|0.15664|41|17|0.0016818149210904|0.059203005738881|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2026-03-22 16:08:39|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|13.580223141345|49|0.5878331530189|0.0957|1|1|0.09572|14.71|-0.09862|32|-0.098619378467717|32|33.68|-0.04996|-0.01288|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|115.28212989253|0.44|0.16|0.14178|25|11|0.00061185393258427|0.044658921348315|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2026-03-22 16:08:40|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|30.251927602586|92|1.6643577455492|0.836|1|1|0.83598|34.7|0.05222|40|0.052215592949088|40|42|-0.0073|0.09328|-0.047960607277059|-0.041680616693776|65.508654642844|75.946352901519|205.36191086607|0.421|0.316|0.14164|19|7|0.0015183802024747|0.048648830146232|35.950000762939|2026-03-22|-0.46198|2010-01-03|0.1337|2020-03-29
2026-03-22 16:08:41|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|8.5326337967063|98|0.54320455418427|0.4147|1|2|0.35233|9.135|0.16363|65|0.16362920695687|65|41.16|0.00994|0.05762|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|130.30454730091|0.71|0.484|0.1358|31|14|0.00080557174071377|0.047538434085943|10.310000419617|2026-03-01|-0.28792|2020-03-15|0.14158|2011-10-02
2026-03-22 16:08:43|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|20.170097815866|40|0.98496739471133||0|0|0.65106|23.62|-0.02244|54|-0.045337350241651|39|35.86|-0.02905|0.00567|0.011223919835929|0.028066939762511|88.01065502724|120.65191940624|450.41954668644|0.698|0.395|0.148|43|21|0.0016679949399115|0.051373149905123|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2026-03-22 16:08:45|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-280.21849297424|1|17.056163307495||1|0|0|218.1|-0.01978|21|-0.019775253467346|21|33.67|-0.03615|0.01644|-0.12750649800197|-0.095877491740767|43.355498454159|66.309926332877|247.67205558732|0.5|0.333|0.20518|12|6|0.0031081435643564|0.05965547029703|274.5|2026-03-01|-0.14064|2020-03-15|0.1742|2022-03-13
2026-03-22 16:08:46|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|-352.49042370546|7|24.662124975407||0|0|0.05433|269.8|0.02395|70|0.023952095808383|70|41.5|0.15685|0.27763|0.17689068122585|0.062700685585351|158.49052811639|112.78297275|319.47897873617|0.375|0.25|0.26363|8|3|0.0055234911242603|0.091453224852071|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2026-03-22 16:08:46|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|309.71664928657|7|20.977781536639|0.4863|1|1|0.48626|394.9|-0.16852|23|-0.168524991797|23|38.94|0.02058|0.0722|0.021275687923965|0.077197956626976|82.56282751748|156.77723192858|568.20143006688|0.606|0.394|0.16614|33|14|0.0021015182029435|0.055711611154144|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2026-03-22 16:08:47|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|-109.91984200306|3|5.8899473343537|0.0595|-1|1|0.05947|89.35|0.29693|39|0.29692832764505|39|34.15|0.03994|0.10316|0.17048236255976|0.28311115872447|528.49866826141|802.86541721512|1170.8819025396|0.577|0.385|0.22115|26|12|0.004241808988764|0.070153887640449|112|2026-02-08|-0.22298|2022-03-06|0.34618|2009-03-22
2026-03-22 16:08:48|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-292.12020189607|1|11.840070350447||1|0|0|248.4|-0.0721|21|-0.072095694547899|21|32.64|-0.05433|-0.00464|-0.048770949700957|-0.032485171157799|67.703915601089|81.881517062353|101.76156808089|0.5|0.357|0.13716|14|5|0.00048|0.043231641137856|326|2024-09-22|-0.10626|2020-03-15|0.15013|2022-04-24
2026-03-22 16:08:49|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|-35.367758284194|47|1.2709833577217||0|0|0.03055|33.64|-0.14993|4|-0.14992648156881|4|45.92|0.1004|0.14704|0.17790748279442|0.29363287242672|1119.676437977|1190.5442862361|1734.0205359502|0.605|0.368|0.12523|38|16|0.0021058626465662|0.044615214963707|66.129997253418|2019-06-16|-0.22301|2022-10-02|0.20416|2023-05-07
2026-03-22 16:08:51|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|-48.307718378347|35|2.6525726656257||0|0|0.29801|38.82|0.06508|10|-0.021721247401647|7|18.86|0.00093|0.03353|0.043810849416567|0.096177604933554|240.43975898907|301.27812081656|160.08247296835|0.659|0.341|0.12023|44|19|0.0013409143518519|0.037547418981481|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2026-03-22 16:08:52|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|-635.88921008991|24|38.694603040852||0|0|0.1921|577|-0.1011|12|-0.10110031133244|12|39.36|0.31347|0.46442|0.62495180455219|0.8553331504164|2946.5605685064|2400.4516185484|3214.4845430386|0.714|0.5|0.22417|14|5|0.0078252961672474|0.079210557491289|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2026-03-22 16:08:53|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
2026-03-22 16:08:53|WEEKLY|05385|18980|/equities/fabege|STOXX600|-85.636743223188|1|1.9539138991031||0|0|0|79|-0.00368|10|-0.0036808991438657|10|23.71|-0.09157|2.47595|-0.035229832443199|0.0066136228073188|31.952883953202|73.463997581825|221.28851067704|0.559|0.382|0.05329|34|12|0.0019788213399504|0.050901265508685|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2026-03-22 16:08:55|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|-70.645009840068|63|3.7716699721206||0|0|0.19371|56.44|0.33792|71|0.33792049710055|71|40.91|0.13563|0.23513|0.27066363696162|0.46152601856988|1405.0142313534|2932.4924605471|58.724376514706|0.563|0.375|0.2304|32|11|0.0025208023340627|0.082271750547046|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2026-03-22 16:08:56|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|-398.06069196878|34|25.030975022158|0.2788|-1|1|0.27877|314.63|-0.12532|11|-0.12531579825919|11|28.33|0.0666|0.10305|0.16545685800791|0.30278301483538|249.23150004813|413.0745205488|558.05249897511|0.556|0.389|0.16036|18|8|0.0040222283609576|0.051937790055249|519.09991455078|2025-07-27|-0.21038|2025-10-12|0.16579|2020-11-08
2026-03-22 16:08:57|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|-63.184550179576|1|3.0842548131126||1|0|0|53.44|0.21532|44|0.21531841664944|44|53.92|0.08109|0.13992|0.188636676744|0.42679152258575|380.1235840394|838.31312900129|1070.9419053687|0.462|0.269|0.18185|26|9|0.0025262767475036|0.057682360912981|63.540000915527|2026-03-01|-0.23893|2007-01-07|0.18528|2009-04-12
2026-03-22 16:08:58|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|-22.497568727622|6|1.2316896521678||0|0|0.05787|18.235|-0.02331|14|-0.023306876774031|14|33.67|-0.01384|0.05637|0.034218933101177|0.099214286326832|98.530141099197|168.36619995287|440.4589661456|0.556|0.444|0.19757|18|5|0.0032316366612111|0.061414549918167|23.069999694824|2026-01-11|-0.14771|2025-04-06|0.13398|2021-02-07
2026-03-22 16:08:59|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|17.872931810045|43|1.3173559997402|0.4383|1|2|0.43092|21.75|-0.18242|7|-0.040671648642458|48|37.3|0.01906|0.05208|0.015162354111156|0.095504268449263|50.39041996197|172.39285815872|486.57720404652|0.703|0.405|0.17287|37|22|0.0019348452883263|0.056510921237693|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2026-03-22 16:09:01|WEEKLY|05391|15225|/equities/galapagos|STOXX600|24.24870388616|36|1.721933556145||0|0|0.02976|27.68|-0.18414|25|-0.16158941407867|9|36.34|0.12346|0.21042|0.25465892956396|0.36847132304575|1193.8582284143|855.45621397965|380.21977345389|0.586|0.345|0.21731|29|9|0.002803406795225|0.075666225895317|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2026-03-22 16:09:03|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|18.084202669477|7|1.1319326088111|0.2466|1|2|0.21481|21.32|0.03979|46|0.44458229380994|57|25.79|-0.0987|-0.03348|-0.055288877927365|-0.002268502721457|10.997302175028|70.894781768173|352.39667806084|0.641|0.333|0.19259|39|18|0.0023492391304348|0.061895592885376|22.260000228882|2026-03-22|-0.26219|2008-10-12|0.39367|2007-11-11
2026-03-22 16:09:04|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
2026-03-22 16:09:05|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|-86.278397747679|1|2.9302818102783||1|0|0|76|0.07801|54|0.078014184397163|54|37.31|0.00373|0.04352|-0.014497718360714|0.030198591258662|44.324140563257|134.08332816774|461.72542057851|0.646|0.375|0.1248|48|23|0.0013107649357901|0.041947761027359|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2026-03-22 16:09:06|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2097.0360979976|3|137.67869933253||0|0|0.05294|1637|0.09921|27|0.099208083151689|27|34.84|0.14297|0.22639|0.19324253374741|0.28191697212993|879.8396217327|1138.3775509427|654.8|0.579|0.368|0.25426|38|13|0.0036972021116139|0.085073876319759|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2026-03-22 16:09:08|WEEKLY|05396|18981|/equities/getinge|STOXX600|-209.55364379602|8|5.0845469147541||0|0|0.06542|194.3|-0.06506|7|0.018984713005047|13|21.08|-0.04355|0.03719|0.031178370227377|0.082866881924854|117.08941569211|207.27090328315|187.72947154759|0.5|0.325|0.13836|40|9|0.0017468705882353|0.052193270588235|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2026-03-22 16:09:09|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|-296.17273631237|9|10.59182028336||0|0|0.01507|261.4|0.47855|91|0.47855149803055|91|35.86|-0.00861|0.04229|0.041238290338012|0.083989874168419|159.6552512169|217.34297670312|444.55781851733|0.727|0.5|0.12784|22|13|0.0022639272271016|0.039875658720201|303|2026-01-11|-0.14815|2020-03-15|0.12281|2015-10-25
2026-03-22 16:09:10|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|14.924687521958|44|0.8200937815596|0.3639|1|1|0.36386|16.68|0.31538|104|0.31537610843509|104|56.4|0.10588|0.16204|0.19022776698361|0.25672496240655|251.11991502072|266.50823368798|761.64382965113|0.467|0.333|0.18291|15|4|0.0031075928008999|0.059236861642295|19.60000038147|2015-07-26|-0.23481|2025-03-02|0.20968|2010-03-28
2026-03-22 16:09:11|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|-116.94295902273|88|11.573887310089||0|0|0.44316|96.5|0.14874|33|0.14874372731919|33|34.38|0.12968|0.21928|0.29539070325084|0.40153542058624|9348.418137151|15717.548000853|1037.6343873212|0.483|0.367|0.17736|60|15|0.0025255162790698|0.068554837209302|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2026-03-22 16:09:12|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.167924571567|20|0.69264147299291|0.1554|-1|1|0.15545|8.758|-0.03064|17|-0.030642366520851|17|30.61|-0.06574|0.04182|-0.025759619684239|0.013985287928956|17.367707313967|43.724563995613|80.252912014304|0.679|0.464|0.20394|28|14|0.0010742694063927|0.065550627853881|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2026-03-22 16:09:14|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|160.79003344092|26|10.32951607203|0.0905|1|2|-0.02399|168.85|-0.19313|7|-0.1931306411767|7|33.13|0.07249|0.13464|0.095662991962154|0.23179354769985|111.86444346452|520.21366911866|7341.3047653966|0.607|0.328|0.17077|61|26|0.0031456402737048|0.056341417399804|368.5|2015-03-08|-0.27848|2000-03-26|0.25565|1998-10-18
2026-03-22 16:09:15|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|-74.004532953379|1|3.343176888187||1|0|0|61.7|-0.05338|6|-0.053382148978917|6|37.07|0.00522|0.04871|0.0084178331170733|0.042202357544174|87.532184761205|201.66342931591|2623.2993542932|0.621|0.397|0.13568|58|24|0.0020683674418605|0.04623523255814|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2026-03-22 16:09:17|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|-80.001353779347|1|3.7504512597824||1|0|0|66.38|-0.11474|5|-0.11473982103133|5|39.81|0.05851|0.09373|0.13859982246491|0.21074423332167|1573.0690056677|1580.573487198|3881.871097813|0.519|0.333|0.12883|54|20|0.0022418697674419|0.045615618604651|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2026-03-22 16:09:19|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|3.8953710688585|18|0.1946608248448|-0.0293|1|2|-0.04954|3.914|0.445|142|0.44499809420486|142|46.72|0.05051|0.10623|0.05672348878403|0.13977862087393|172.24613579557|310.45116269409|314.3775115937|0.6|0.4|0.15114|25|10|0.0016132911392405|0.050939924050633|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2026-03-22 16:09:20|WEEKLY|05405|18983|/equities/hexagon|STOXX600|-109.34119290181|9|4.6442115222935||0|0|0.05888|96.63|0.04534|19|0.049537022908529|14|30.61|-0.04268|0.0887|0.0024019051547232|0.026382446458049|88.545858436125|113.59891372206|139.63873051279|0.571|0.321|0.15833|28|10|0.0025457803468208|0.05703974566474|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2026-03-22 16:09:22|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|-81.771645584323|91|3.9072154490876|0.4191|-1|1|0.41907|68.55|0.06403|29|0.064034963235921|29|38.05|0.21953|0.35206|0.12284120684561|0.29663044890175|159.68142489365|312.15980367321|1202.6316727298|0.545|0.318|0.21507|22|8|0.0039141316073355|0.069248964401294|139|2024-04-14|-0.27586|2011-08-07|0.27778|2009-04-12
2026-03-22 16:09:23|WEEKLY|05407|18984|/equities/holmen|STOXX600|-367.80138249974|3|9.6337962010859||0|0|0.02311|338.2|-0.06732|6|-0.067320238174155|6|21.45|-0.06787|0.00024|-0.011132681923166|0.046002665931078|69.553106500985|143.41559665086|170.80808697325|0.474|0.263|0.14402|38|9|0.0014048225214198|0.043777968176255|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2026-03-22 16:09:23|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|-31.814778887714|51|1.3603758934147|0.1391|-1|1|0.13908|27.36|-0.17497|7|-0.17497403143877|7|35.41|-0.003|0.06079|0.066040849089056|0.11627805130455|135.80158710321|204.6204567969|339.0334776332|0.543|0.37|0.17667|46|21|0.0015448064324002|0.054542293031566|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2026-03-22 16:09:25|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-44.683166375072|22|1.9602222013179||0|0|0.24501|37.795|-0.05404|7|-0.054043781077313|7|25.66|-0.03136|0.02046|0.038928160586475|0.069905733717029|150.66913230197|179.61706422941|79.56841719778|0.656|0.375|0.16387|32|10|0.00059788598574822|0.054212767220903|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2026-03-22 16:09:25|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|18.16172893965|98|0.77335494083094|0.6374|1|2|0.57043|19.175|-0.14219|13|-0.0715922783571|41|41.05|-0.02018|0.03384|-0.074679157964692|-0.061945750215372|57.353191821779|71.957486057224|378.72799666902|0.368|0.263|0.14682|19|6|0.0020377537058153|0.045127879133409|20.379999160767|2026-02-22|-0.19207|2020-03-15|0.13823|2012-09-09
2026-03-22 16:09:27|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
2026-03-22 16:09:28|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
2026-03-22 16:09:29|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-95.344693408079|1|7.6864085869989||1|0|0|70.24|-0.23352|5|-0.23352249747283|5|30.6|0.00476|0.07099|0.089752799055626|0.15992244801129|188.56924650206|224.2286194748|313.9919321799|0.75|0.45|0.17793|20|9|0.0025937581699346|0.056762892156863|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2026-03-22 16:09:29|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|-17.380846421596|20|0.65837314565802||0|0|0.06031|15.27|-0.14698|11|-0.14698159313379|11|33.42|-0.34993|0.39937|0.0055465757060784|0.75356076839138|-13239.606150287|2833.8122127658|2678.9474823468|0.654|0.5|0.21905|26|9|0.011831880630631|0.057919572072072|32.650001525879|2024-09-08|-0.2704|2020-03-15|8.53105|2013-04-21
2026-03-22 16:09:30|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|-59.464111667721|1|2.7713706830635||1|0|0|50.56|0.04571|24|0.045708437826587|24|39.91|0.02901|0.06336|0.01404745806276|0.10208374759652|96.193649164555|210.36484790366|813.90860017127|0.727|0.409|0.1659|22|15|0.0030179498861048|0.051418507972665|58.279998779297|2026-02-22|-0.20641|2020-03-15|0.14923|2020-04-12
2026-03-22 16:09:32|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|-492.7243751398|1|9.2914563454295||1|0|0|447.6|0.29066|27|0.29065750247581|27|22.47|-0.00981|0.02944|0.0044169687292175|0.058233341084138|86.623705989761|202.7999716457|544.19453629607|0.583|0.417|0.101|36|11|0.0026188504326329|0.038202311495674|498.60000610352|2026-03-08|-0.17602|2011-08-07|0.10689|2011-12-04
2026-03-22 16:09:33|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|-250.96426152079|8|14.021419998303||0|0|0.04019|200.6|-0.2131|14|-0.21310242772154|14|44.17|0.07691|0.15701|0.13108173053664|0.26158497930346|328.20312523168|626.46964559102|2344.6801585352|0.667|0.417|0.18941|24|11|0.0039015370196814|0.061715323336457|332.60000610352|2025-02-23|-0.1982|2008-10-12|0.20482|2008-11-02
2026-03-22 16:09:34|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|-26.471670155015|1|1.3744933362287||1|0|0|21.93|0.15336|37|0.15336070135539|37|35.17|0.0156|0.07084|0.0037763640127825|0.092872354385241|36.773215919909|238.43025741287|317.36614745931|0.577|0.308|0.20423|52|22|0.0022121268452706|0.067030940404593|59.630001068115|1998-07-26|-0.50523|1999-01-10|0.33333|2009-03-22
2026-03-22 16:09:35|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.9153886139463|1|0.25096290310458||1|0|0|5.035|-0.11667|3|-0.11666666387815|3|27.78|-0.32102|0.13654|0.17317514127454|0.23420836033864|88.408759945017|112.71579999287|168.05740189804|0.563|0.438|0.27786|32|11|0.010662857142857|0.079461316085489|12.724427223206|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2026-03-22 16:09:36|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-42.15379684362|6|3.2212653729426|0.2535|-1|1|0.25349|30.98|0.05375|23|-0.10485707223293|11|44.71|0.05297|0.12527|0.1024359968777|0.22840233026761|359.35374515257|1097.1545291387|1545.1370460832|0.706|0.441|0.1957|34|19|0.0026693770491803|0.06184668852459|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2026-03-22 16:09:39|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|-6.0502668324004|3|0.30792223423356||0|0|0.04573|4.966|0.02366|30|0.023655231329649|30|42.58|0.15334|0.21929|0.2609116794338|0.35770246423858|2152.012258224|2624.1822012793|642.59833049926|0.542|0.396|0.19038|48|18|0.0021496725317693|0.066330957966765|6.1589999198914|2026-02-08|-0.25642|2008-10-12|0.27627|1997-07-20
2026-03-22 16:09:40|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|337.00972281186|22|14.735087429961|0.0708|1|1|0.07082|337.95|-0.06407|11|-0.064069838844138|11|33.13|0.0432|0.09397|0.0031845955913864|0.062496723411128|71.803637759677|319.64273274857|6759.0002441406|0.557|0.377|0.1478|61|22|0.0028481439764936|0.050395910871694|378.54998779297|2026-03-01|-0.24691|2008-10-12|0.40909|1992-11-22
2026-03-22 16:09:42|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-9.0836824825432|1|0.64706077347286||1|0|0|6.38|-0.23174|5|-0.23173826389753|5|31.11|-0.08725|-0.0261|-0.016482772746434|0.0023077762248708|66.012421652575|80.793801987863|159.50000286102|0.556|0.389|0.15229|18|8|0.001467125|0.049876714285714|12.640000343323|2023-05-07|-0.19647|2026-03-22|0.18143|2020-04-19
2026-03-22 16:09:43|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|-248.59978173058|4|11.00993329847||0|0|0.01067|222.6|0.07728|35|-0.093728201729911|18|52|0.12827|0.14777|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|119.16488354759|0.833|0.417|0.17054|12|10|0.0011794258373206|0.056103110047847|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2026-03-22 16:09:43|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-11.236441253309|1|0.52585127984173||1|0|0|9.725|0.86672|79|0.86671650334968|79|30.5|-0.0358|0.00633|0.024249491996501|0.10753956707832|94.372661766845|140.97392172623|292.04206018859|0.688|0.375|0.13633|16|9|0.002634118852459|0.043234098360656|11.300000190735|2026-03-01|-0.20636|2020-03-15|0.1117|2022-10-30
2026-03-22 16:09:45|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|31.284317338258|53|0.17189428415892|0.6398|1|2|0.59759|31.76|-0.23167|20|-0.23167293919636|20|35.86|-0.06822|-0.01026|-0.032689580425521|-0.23167293919636|89.60955957|76.833|88.616071689912|0.286|0.143|0.1769|7|2|0.00013227722772277|0.042598184818482|39.950000762939|2020-08-09|-0.13032|2024-12-22|0.17709|2025-08-31
2026-03-22 16:09:46|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|19.724473721645|58|1.1491791415051||0|0|0.01765|20.18|0.01441|49|0.025296101512566|18|38.85|0.07539|0.16113|0.1298734781403|0.20200077844897|389.70341403695|447.83374311017|2842.2536500081|0.561|0.341|0.19116|41|18|0.0030285696969697|0.057427787878788|27.10000038147|2023-07-30|-0.34316|2008-10-26|0.31579|2000-11-05
2026-03-22 16:09:47|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-20.3516192904|5|0.3143966355198|-0.0218|-1|2|-0.03692|20.22|0.28369|33|0.2836894908001|33|33.71|-0.06624|0.07813|-0.013172415756116|0.12626664694309|34.986422837328|128.01447217595|82.547453033634|0.571|0.429|0.24271|14|4|0.0020824789915966|0.088658235294118|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.56298|2025-03-02
2026-03-22 16:09:48|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|-122.2440635415|2|5.4146878471671||0|0|0.02955|103.45|-0.23339|14|0.20253628251911|59|42|0.0963|0.15669|0.19755555613803|0.28559576178138|1388.4575074808|1637.8155192595|835.62193854563|0.595|0.405|0.21352|42|18|0.0028941983002833|0.066519337110482|125.30000305176|2026-02-15|-0.47752|2009-05-17|0.44888|2009-03-22
2026-03-22 16:09:49|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|-78.853106132103|35|3.7927025526608|0.2654|-1|1|0.26543|65.45|0.08175|51|0.081748020197835|51|47.28|-0.01359|0.03295|0.092765268139818|0.15462373578773|190.02546159706|266.76506428803|458.97612831507|0.556|0.444|0.14113|18|8|0.0021389491525424|0.046370757062147|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2026-03-22 16:09:51|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|18.984193118968|10|0.8472602126954|-0.042|1|2|-0.0617|19.01|-0.00894|51|-0.0089409645222092|51|33.79|0.02248|0.0807|0.035437078109683|0.11186241888427|128.94781587304|474.87620321402|782.30451467643|0.614|0.386|0.15113|57|22|0.0017786201550388|0.050015875968992|37.720001220703|2021-08-22|-0.22626|2000-04-16|0.19444|1992-10-25
2026-03-22 16:09:52|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-342.41145355397|3|32.29851751751|0.1158|-1|1|0.11585|257.2|1.05253|23|1.0525313924711|23|31.57|0.00888|0.07577|0.14493656290908|0.24597935996742|340.3078891089|618.65290756063|689.17474359653|0.536|0.393|0.21757|28|12|0.0036319525959368|0.075733465011287|396.39999389648|2026-02-01|-0.24986|2020-03-15|0.23721|2016-11-13
2026-03-22 16:09:53|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|-87.47033947447|1|5.5067795705102||1|0|0|69|-0.10546|6|-0.10546098391527|6|30.02|0.03987|0.11632|0.080697159837768|0.22239531846297|153.63495007346|2212.328650182|9718.3101528624|0.577|0.404|0.18505|52|18|0.0042224279308136|0.063618327994875|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2026-03-22 16:09:54|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-62.169258303026|14|3.8780861518713|0.3949|-1|2|0.3647|50.17|-0.11439|3|-0.11438821529318|3|25.31|0.00291|0.07947|0.02786459750832|0.039366014746378|103.73856872496|107.53828267947|56.817663006804|0.531|0.375|0.14143|32|13|0.00040631834750911|0.051352223572296|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2026-03-22 16:09:55|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-9.9513783013734|3|0.481292709904||0|0|0.12419|8.145|-0.06297|45|-0.062972290981258|45|33.58|0.00212|0.04394|0.028219006889022|0.0410753849246|106.22725182088|111.69118457004|95.252026655594|0.583|0.5|0.17138|12|6|0.00069837037037037|0.058569160493827|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2026-03-22 16:09:57|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|-64.728680908695|2|2.8176042497203||0|0|0.02257|54.56|0.08137|56|0.081369785779078|56|36.13|-0.03262|0.01917|0.046742280155656|0.1084718774173|157.30081839667|270.54553777012|983.06305402247|0.567|0.4|0.1574|30|10|0.0027269124423963|0.053157898617511|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2026-03-22 16:09:58|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
2026-03-22 16:09:59|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|4.2898061006556|7|0.16889795563982|0.1305|1|2|0.04646|4.685|-0.17723|3|0.22781825522019|152|44.59|0.03683|0.09649|0.080591400346893|0.14422275184063|322.63912466857|502.05653241729|115.30887791408|0.703|0.432|0.17288|37|16|0.0012801992753623|0.059900102657005|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2026-03-22 16:10:01|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|49.702038690879|165|4.3626540748828|5.6616|1|2|5.34688|60.6|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|187.98275085152|0.525|0.41|0.2071|61|19|0.0018060714285714|0.070422084148728|66.26000213623|2026-03-15|-0.28447|2020-03-15|0.40549|1998-10-18
2026-03-22 16:10:03|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|91.619642976768|23|5.7684520867643|0.2816|1|2|0.18521|106.1|0.21988|43|0.21988226301681|43|39.69|0.17993|0.26071|0.16237911781135|0.27937546941391|605.50445898002|1264.7100842414|2267.0940676463|0.588|0.373|0.21266|51|21|0.0030593450635386|0.07199348973607|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2026-03-22 16:10:05|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|-568.47198750056|1|8.8239958335213||0|0|0|541.75|-0.04271|3|-0.042712122577672|3|24.19|0.03079|0.06822|0.098869809764634|0.10721529711656|370.10614940564|310.97300097006|326.35542168675|0.5|0.375|0.08007|32|6|0.0022005297157623|0.034541279069767|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2026-03-22 16:10:06|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|5.442443852683|17|0.95751681177018|0.3284|1|1|0.3284|7.625|-0.28003|23|-0.2800348092149|23|34.16|0.11287|0.25153|0.28860788020905|0.53775895212261|6.409319563268|14.444648644366|198.43505826867|0.486|0.297|0.22942|37|14|0.0049630078125|0.086508140625|491.5|2022-06-12|-0.98356|2022-06-26|0.43502|2011-10-02
2026-03-22 16:10:07|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|-20.015824430801|25|1.5066396684475||0|0|0.05073|15.625|-0.09999|21|-0.099988939445151|21|34.8|0.00489|0.06852|0.0047555144097984|0.067751537745502|46.97542171677|251.33728407205|402.70617368916|0.643|0.393|0.20047|56|24|0.0018119716168272|0.063808459199189|22.340000152588|2025-09-21|-0.2854|2020-03-15|0.37293|1998-04-05
2026-03-22 16:10:09|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|12.64826214958|5|0.74707235668446|-0.0016|1|2|-0.01591|13.61|-0.14298|10|0.043862763120305|96|40.47|0.00529|0.04289|-0.020902144083823|0.031467228133496|80.174569639632|115.59983534584|161.4663639438|0.6|0.333|0.14074|15|8|0.0014706873977087|0.050393813420622|15.359999656677|2026-03-01|-0.24337|2020-03-22|0.24525|2020-11-15
2026-03-22 16:10:10|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|13994.924886273|35|1221.6917045756||0|0|0.24647|17220|-0.43876|16|-0.15153105861767|16|29.8|0.05058|0.10073|0.09781094136701|0.18247091735166|837.59140451379|2528.7287722859|4543.5356200528|0.648|0.408|0.16481|71|31|0.0027708790697674|0.059601897674419|23979|2022-01-16|-0.21552|2025-04-06|0.24739|2002-12-22
2026-03-22 16:10:13|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|48.110580016517|19|3.7712787001936||0|0|-0.0882|52.1|-0.08681|10|-0.086814418586815|10|32.68|-0.0005|0.09022|-0.011266896263237|0.0072389544813699|88.094107272145|102.23140028033|359.31033430428|0.421|0.263|0.18326|19|4|0.0029596713615023|0.064252503912363|70.480003356934|2025-02-16|-0.17697|2022-03-06|0.20292|2024-09-29
2026-03-22 16:10:13|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|-244.14512724089|9|10.348674385197||0|0|-0.00473|212.2|-0.02132|19|-0.021316061345988|19|38.37|0.30376|0.48108|0.74987359671506|1.4461066600485|4445.6511359761|4709.4912703539|8.6526072816513|0.526|0.263|0.20437|38|12|0.0019661664392906|0.09622136425648|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2026-03-22 16:10:14|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
2026-03-22 16:10:16|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-28.211743504452|15|1.1095231505179|-0.0654|-1|1|-0.06541|26.06|0|44|0|44|31.25|-0.02687|0.0098|0.0062811915471686|0.032653465951588|77.205266048028|105.74131427025|255.214947964|0.643|0.393|0.16102|28|17|0.0017081439820023|0.04970581552306|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2026-03-22 16:10:17|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-2.5489350835887|79|0.20093176523238||0|0|0.56629|2.136|-0.30357|16|-0.30356759523988|16|26.73|-0.18427|-0.06534|-0.15738102358307|-0.044572260893916|0.10828612395243|23.999974280007|4.2592220398673|0.733|0.467|0.42424|30|14|0.002227375|0.145282375|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2026-03-22 16:10:19|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|22.372542771603|40|2.0991524348969|1.7562|1|2|1.57018|29.48|-0.12129|49|-0.12129434175666|49|38.96|0.04205|0.1003|-0.0003636437432204|0.11247974296078|51.890081916334|226.0439613307|513.58886267854|0.704|0.37|0.21906|27|13|0.0027865261228231|0.071574399633364|64.73999786377|2021-01-10|-0.21639|2011-08-07|0.26769|2018-04-29
2026-03-22 16:10:21|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-3.8001296530604|105|0.30870989993014||0|0|0.51927|2.844|-0.1291|18|-0.12910154655597|18|32.13|-0.08718|0.03274|-0.054000077572912|-0.054000077572912|77.846317622261|77.846317622261|34.265060671495|0.5|0.5|0.22298|8|1|-0.0015427423822715|0.071768531855956|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2026-03-22 16:10:21|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-41.731821394752|141|3.0454689433788||0|0|0.63177|34.96|-0.20336|10|-0.20335568645898|10|23.86|-0.0043|0.06234|0.15902192993954|0.25164471432463|2659.6787811172|11766.389577827|11653.332565096|0.684|0.526|0.15124|57|17|0.0048922133333333|0.068568926666667|138.64999389648|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2026-03-22 16:10:23|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|62.693345121343|117|2.7786493904395|0.8378|1|1|0.83776|65.7|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|291.99998643663|0.588|0.353|0.15756|17|9|0.0023465302782324|0.046529083469722|72.779998779297|2026-02-15|-0.25203|2020-03-15|0.1354|2020-06-07
2026-03-22 16:10:23|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|5.5456420391882|24|0.56078596214173|0.6272|1|2|0.52335|6.916|-0.05361|26|0.22241131877463|63|5.62|0.02581|0.05852|0.069657000923543|0.12584308076925|68202.024870685|3078878.2535949|3698.3955354529|0.539|0.358|0.06372|360|18|0.0034225855327468|0.066787507331378|60.90599822998|2000-06-25|-0.26807|2001-06-17|0.4081|2013-09-08
2026-03-22 16:10:26|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|-11.631186462338|1|0.73289536664709||1|0|0|9.135|0.25309|35|0.2530864577069|35|42.29|0.22657|0.36773|0.49241422758569|0.62623302076665|4080.022802129|2904.101284733|1473.3871223589|0.5|0.368|0.2143|38|14|0.003148139390168|0.069277996266335|41.950000762939|2017-11-05|-0.33615|2022-03-06|0.34091|2000-12-17
2026-03-22 16:10:28|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|14.862426919739|45|0.73144487804248||0|0|0.19354|15.325|-0.08675|10|-0.086750117490865|10|36.59|-0.02609|0.04019|0.019039819363145|0.049345098351773|84.786032946775|150.96886501576|392.84798050114|0.615|0.41|0.18564|39|14|0.0018335146159075|0.057985486063902|17.110000610352|2026-02-08|-0.26749|2020-03-15|0.38122|2009-03-15
2026-03-22 16:10:29|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|1.9372327819192|8|0.23425573459189|0.1583|1|1|0.15833|2.78|0.51489|11|0.51489443014091|11|20.71|-0.1299|0.00403|-0.1362756411776|-0.047116123799755|1.6870838848676|38.940720736534|1.0904098861214|0.647|0.412|0.30746|17|8|0.0057147632311978|0.096360417827298|530|2021-10-24|-0.815|2024-03-24|4.49505|2024-03-10
2026-03-22 16:10:30|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|76.837320080766|29|5.9728033806774|0.2862|1|1|0.28623|85.92|-0.21113|27|-0.21112739881893|27|29.99|0.00224|0.065|0.082061380530075|0.13141768066817|684.12750617778|1413.2706569226|3330.2325856477|0.532|0.38|0.17549|79|29|0.0024700959532749|0.059859307467668|98.319999694824|2026-03-15|-0.24933|2008-10-12|0.21067|1992-01-19
2026-03-22 16:10:31|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|-346.30435627558|87|34.443119267152|0.7282|-1|1|0.72822|237.45|1.30042|121|1.3004213804327|121|41.28|0.08638|0.15204|0.15551263077836|0.24918108980398|1478.7219301148|2271.1381111743|21586.362891059|0.5|0.34|0.16162|50|18|0.0034310697674419|0.054425972093023|1033.1999511719|2024-06-30|-0.31697|2025-08-03|0.16918|2023-08-13
2026-03-22 16:10:34|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|-407.50830571214|33|19.619437271884|0.1646|-1|1|0.16464|350.6|-0.07491|11|-0.074908676349134|11|37.91|-0.02017|0.04884|0.082826326028809|0.14708521837579|224.84545516061|353.93720395107|1019.1860190464|0.441|0.324|0.16396|34|10|0.0024736638909917|0.054324867524603|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2026-03-22 16:10:35|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|51.247845316981|56|2.6423846400266|0.4114|1|2|0.37199|58.2|-0.02961|38|-0.24275228517865|5|29.86|-0.00647|0.06155|0.0051042398491484|0.019164009977074|67.37836497891|92.154214314181|918.27078588379|0.458|0.271|0.17661|59|19|0.0022204843148046|0.060370286186021|61.549999237061|2026-03-22|-0.34648|2020-03-15|0.25404|2020-11-15
2026-03-22 16:10:36|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|59.736502734509|7|4.0064804421295||0|0|-0.06703|68.9|-0.21965|14|0.03583749967504|22|30.97|-0.01972|0.04124|0.00967255649666|0.095019683915083|83.351678263596|251.47817695244|530.40802725086|0.515|0.364|0.16819|33|12|0.0023857295719844|0.052827305447471|75.300003051758|2026-02-15|-0.17933|2017-07-23|0.29772|2022-02-20
2026-03-22 16:10:38|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|-131.53172172751|1|4.7939067338786||1|0|0|114.7|0.01415|9|0.014146759466908|9|35.25|0.07932|0.13447|0.16480726434593|0.24986292558211|6928.1837107149|12084.699264372|16867.646432614|0.588|0.412|0.14232|68|27|0.0029186232790989|0.049869353358365|131.19999694824|2026-03-01|-0.24085|1987-10-25|0.22958|1998-10-18
2026-03-22 16:10:39|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|110.55111064685|58|7.2262975700274|1.3665|1|2|1.32332|133.8|-0.14139|7|-0.14139346594127|7|35.87|-0.00436|0.04599|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|505.09627862526|0.565|0.348|0.20146|23|11|0.0028477437641723|0.066303469387755|136.38000488281|2026-03-22|-0.2|2020-03-01|0.17174|2020-04-05
2026-03-22 16:10:41|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|-169.91636851851|67|13.136990413051||0|0|0.60368|138|-0.1923|31|-0.1922987537063|31|44.4|0.04613|0.1153|0.15395404567048|0.24729717632015|151.3249071205|173.15647555897|54.761904761905|0.4|0.3|0.2055|10|3|0.00036837254901961|0.069239705882353|1400.5|2021-01-10|-0.49858|2025-08-31|0.15838|2022-02-27
2026-03-22 16:10:42|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
2026-03-22 16:10:42|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|-581.91696856828|55|47.055656189425|0.6204|-1|1|0.6204|440.9|-0.01651|27|-0.016511430990686|27|41.78|0.3152|0.47657|0.81867646185855|1.0344916096263|2112.1646578004|1977.6221008163|167.6425832306|0.5|0.389|0.27076|18|6|0.0030984491315137|0.079250694789082|1415|2025-02-02|-0.67093|2011-08-07|0.35822|2019-08-25
2026-03-22 16:10:43|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|22.695818598388|31|1.5073610459542||0|0|-0.05152|22.83|0.20719|45|0.20718509129179|45|38.55|0.09236|0.14937|0.10042188754406|0.17977639923373|494.85315432951|913.76999781754|394.98268330449|0.527|0.327|0.18158|55|21|0.0017511302325581|0.063565311627907|52.889999389648|2000-09-10|-0.24499|2001-09-16|0.2682|2024-05-05
2026-03-22 16:10:44|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|-6.5669887645395|1|0.29566289926076||1|0|0|5.552|-0.06185|44|-0.061845245318124|44|40.56|0.07206|0.15347|0.068652024741437|0.1016475447637|238.53965659299|266.72280708595|60.479301320351|0.563|0.354|0.19087|48|20|0.0010025475089882|0.061871078582435|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2026-03-22 16:10:47|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|80.237637281413|33|5.2796650914275|0.0201|1|1|0.02011|85.2|-0.30418|18|0.023137922853457|10|40.43|0.03745|0.07362|0.084930268456791|0.16797779500942|223.90985978007|307.4794899087|363.636345875|0.81|0.429|0.19248|21|17|0.0022622133938706|0.060401101021566|97.099998474121|2026-02-08|-0.23253|2020-03-15|0.19762|2020-11-15
2026-03-22 16:10:48|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|21.09970146881|108|0.85885270989584|1.0718|1|2|0.90075|21.45|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|330.00001173753|0.769|0.462|0.1487|13|8|0.0028376199261993|0.046106254612546|23.870000839233|2026-03-01|-0.30632|2020-03-15|0.14165|2021-02-07
2026-03-22 16:10:49|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|-50.856528672559|16|3.782362499739||0|0|0.23216|40.02|-0.10496|8|-0.10496486302816|8|27.08|-0.10237|-0.00527|-0.030898605728136|-0.030898605728136|78.248105756678|78.248105756678|118.41284840552|0.417|0.417|0.21837|12|1|0.0019205882352941|0.071449058823529|63.939998626709|2025-11-16|-0.15891|2022-10-30|0.21707|2022-07-03
2026-03-22 16:10:49|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-8.786122750199|4|0.55370758339967|-0.0079|-1|1|-0.00787|7.04|-0.12851|3|-0.12850906621189|3|44|0.03169|0.07396|0.034053900369801|0.042974659346765|121.45939226427|121.23698690264|28.058987321795|0.423|0.308|0.14268|26|10|-0.0005467829119442|0.048171046207498|35.990001678467|2007-01-28|-0.20174|2020-03-15|0.12257|2014-10-26
2026-03-22 16:10:50|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|82.699076839329|36|7.7062646302111|0.5174|1|2|0.45311|93.9|-0.13289|20|0.76539766298739|133|38|-0.02954|0.02959|0.038793345200832|0.1185156294357|125.58145212372|219.66344676516|587.24204421494|0.68|0.36|0.21001|25|11|0.0029158883248731|0.068971583756345|106.55000305176|2026-02-15|-0.28947|2008-11-23|0.40419|2008-11-30
2026-03-22 16:10:52|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|61.82350610686|15|3.4641714150721|-0.0383|1|1|-0.03827|62.82|-0.18248|11|0.52869045712656|89|62.46|0.19378|0.23656|0.25320564450972|0.36955306918673|348.62806062675|348.54590138688|17.695774561922|0.462|0.308|0.16342|13|5|0.00021021791767555|0.051337506053269|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2026-03-22 16:10:53|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|34.837290178771|68|3.2756150798069|0.8661|1|1|0.86605|36.5|-0.13853|33|0.12729662488146|23|37.89|0.06455|0.10222|0.076342052093167|0.17625616737745|143.82487675142|241.68855057271|95.287820674076|0.593|0.296|0.2719|27|17|0.0019614036697248|0.084370247706422|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2026-03-22 16:10:54|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-30.764766937563|21|2.0599222998053||0|0|0.31774|23.19|-0.21519|14|-0.21519278225126|14|33|0.07951|0.13411|0.15680050671416|0.24230299116035|1875.81932913|2262.1609938907|530.66364167858|0.589|0.375|0.18717|56|22|0.002189534261242|0.065105604925054|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2026-03-22 16:10:56|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|-50.409061198817|51|1.8996873714483||0|0|0.11787|44.68|0.14879|99|0.14878660355155|99|34.4|0.09476|0.16664|0.18903397911482|0.30050455305166|1701.6062044748|4487.2345333575|5728.2053774395|0.534|0.379|0.14047|58|19|0.0027979804400978|0.051231652811736|60.950000762939|2025-02-16|-0.34164|2002-12-08|0.22772|1999-01-31
2026-03-22 16:10:58|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|14.278937554883|6|0.69458139087905|-0.0676|1|1|-0.06758|14.9|0.02789|64|0.027885228647301|64|38.71|0.03239|0.06471|0.086319950416467|0.19195555609319|195.78008553746|296.69821391146|570.33492403779|0.645|0.355|0.13579|31|19|0.0019075684647303|0.043564132780083|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2026-03-22 16:11:00|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|20.044198229703|40|1.3036005646676||0|0|0.89383|24.26|-0.18776|11|-0.15145556136564|6|32.57|-0.01035|0.03127|-0.0010756095355419|0.016770007547986|56.87869919325|96.602388857914|490.59654978194|0.653|0.408|0.17213|49|24|0.0018184220183486|0.057207235474006|24.89999961853|2026-03-22|-0.22116|2008-10-12|0.25814|2020-11-15
2026-03-22 16:11:01|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|34.681971222026|5|1.6718430022853|0.1886|1|2|0.17523|39.57|-0.05231|22|-0.052311464529607|22|35.18|-0.01631|0.01828|0.055252300711823|0.13105404275151|205.10369244225|550.62318091194|797.7822457761|0.475|0.295|0.13534|61|18|0.0015304093023256|0.044934386046512|40.389999389648|2026-03-22|-0.30848|2020-03-15|0.23038|2020-03-29
2026-03-22 16:11:03|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|-646.22619748118|2|29.825399160394|0.0752|-1|1|0.07517|529|0.06315|16|0.063152347529571|16|20.78|0.02409|0.16512|0.21112676454498|0.28353912570677|2328.4042069597|7558.9358768424|8816.6666666667|0.54|0.43|0.11916|100|23|0.0050858345358345|0.049404891774892|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2026-03-22 16:11:04|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1979.7817949594|72|281.53295205876|0.3139|1|2|0.27302|2005|-0.01286|24|0.2510056315366|72|36.72|2.10561|2.51596|3.1950431893013|4.9454806097323|9931.9128623095|33672.19929532|436819.18028159|0.667|0.436|0.22768|39|19|0.06248125748503|0.076924730538922|2587.3999023438|2025-12-21|-0.29273|2004-02-01|87.96982|2021-12-26
2026-03-22 16:11:05|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|596.11724406337|11|43.451429067516|0.1427|1|2|-0.01288|670.4|-0.44916|12|0.82114520261337|34|25.76|0.00866|0.07534|0.098444915155082|0.21297669347992|299.86325016645|997.72307653666|3759.9552848159|0.606|0.424|0.1569|33|11|0.0052865697674419|0.054378279069768|748|2026-01-25|-0.23027|2018-10-28|0.34349|2013-12-22
2026-03-22 16:11:07|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-204.48533607021|71|11.148416056111||0|0|0.32208|164.6|0.00747|50|0.0074688923309454|50|43.21|0.13139|0.24355|0.088137411492591|0.22197788693015|77.622662765221|120.22392171378|773.4962443249|0.571|0.357|0.19425|14|6|0.0042848592592593|0.070740325925926|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2026-03-22 16:11:08|WEEKLY|05487|7037|/equities/saipem|STOXX600|2.9474517254792|42|0.22614673851438|0.4989|1|2|0.47414|3.42|-0.05359|14|-0.052495690717328|16|29.93|0.01364|0.07706|0.0045333788306165|0.028716258384142|4.0368167264861|111.290413301|2.5040692093495|0.612|0.418|0.24026|67|28|0.0015302737047898|0.07413651026393|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2026-03-22 16:11:09|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|-634.04572163687|9|34.013299370832||0|0|-0.05114|555|0.02234|19|0.02234106077454|19|43.4|0.19035|0.27443|0.58860937739061|0.84723332124637|611.55474042266|1316.0274584726|1337.3493975904|0.45|0.35|0.19775|20|5|0.0041004680365297|0.068993070776256|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2026-03-22 16:11:10|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|-10.154527427044|9|0.3469649706059||0|0|0.00497|9.204|0.09831|69|0.098313948636337|69|43.3|0.1336|0.22485|0.27497313201427|0.44034383198089|2468.9139849979|4854.1912087373|1450.2733229922|0.568|0.386|0.16468|44|18|0.002461327757449|0.054256497647674|10.390000343323|2026-01-04|-0.32433|1992-08-30|0.50002|1992-10-04
2026-03-22 16:11:11|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|-417.58819873325|1|22.612732911083||1|0|0|334.1|0.45392|35|0.45391686315882|35|35.52|0.04098|0.11103|0.10311357775194|0.16339771241033|633.32952353046|1493.4984821136|6019.8197229121|0.518|0.411|0.16548|56|18|0.003034358974359|0.057317415786828|404|2026-03-01|-0.26369|1987-11-01|0.20943|2009-02-08
2026-03-22 16:11:14|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|-10.965219569528|1|0.68200465242032||1|0|0|9.245|0.92624|61|0.92624229765667|61|38.93|0.01264|0.07327|0.060453734629906|0.17154851788471|125.08894339002|331.11102326573|602.86926312565|0.5|0.262|0.21421|42|15|0.0036635168195719|0.064463088685015|11.260000228882|2026-02-08|-0.26576|2010-05-09|0.3352|2020-11-15
2026-03-22 16:11:15|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|506.35776940129|7|33.899256859706|-0.0424|1|1|-0.04241|555.4|-0.14719|13|-0.14718854154131|13|51.36|0.15112|0.20904|0.19116636616339|0.3725127901733|591.02329766403|1294.5061803229|1306.8235868566|0.72|0.44|0.21241|25|13|0.0030758604651163|0.068393689922481|630|2025-05-04|-0.26051|2020-03-15|0.2811|2008-11-02
2026-03-22 16:11:16|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|27.640529510921|42|1.9498234200659|0.5804|1|2|0.55556|33.04|0.19891|58|0.19890947268832|58|31.43|-0.01217|0.05079|0.098051522872672|0.18919009040608|365.37150610049|1344.5006208445|3514.8937233329|0.552|0.373|0.19794|67|24|0.0029048858872846|0.064398840242198|34.720001220703|2026-03-22|-0.31505|2008-10-12|0.25867|2008-11-02
2026-03-22 16:11:18|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-128.85644676485|87|5.9938155882818|0.2545|-1|1|0.25451|107.5|-0.00407|24|-0.0040683134091647|24|32.67|-0.00966|0.05235|0.052428904784707|0.091654547600687|290.05464573251|467.49892730881|2067.3077681361|0.533|0.383|0.1642|60|22|0.0022281720430107|0.053210175953079|203.69999694824|2022-04-17|-0.21642|2008-10-12|0.36364|1992-11-22
2026-03-22 16:11:19|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|105.21983673794|120|5.5152791317565||0|0|0.48238|115.7|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|608.94735235917|0.727|0.455|0.25556|11|5|0.0046034448160535|0.08451508361204|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2026-03-22 16:11:21|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|346.80019710298|22|20.579008230014|0.005|1|1|0.00505|358|0.41324|77|0.41323788628927|77|33.56|0.0022|0.11203|0.043047177002162|0.0048812093756876|115.36139091398|92.618861238077|653.28468062804|0.36|0.2|0.20096|25|8|0.0035508139534884|0.069090511627907|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2026-03-22 16:11:22|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|-207.16109222145|1|8.400583851587||0|0|0|177.95|0.03741|77|0.037414578029188|77|42.63|0.0992|0.23883|0.41926306183556|0.58860119624038|4338.296493185|5647.1661607654|1029.2075623225|0.438|0.313|0.19096|48|10|0.0027629618768328|0.065716221896383|204.5|2026-02-01|-0.33547|2008-10-12|1.24843|1993-05-09
2026-03-22 16:11:23|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|140.15748518706|7|6.4672871514164||0|0|-0.07226|147.65|0.38735|68|0.3873514707934|68|34.02|-0.00636|0.05454|0.057449477453201|0.13819930064232|162.74668879186|669.02711998794|3378.7184842819|0.642|0.434|0.16598|53|21|0.0027844610281924|0.058054776119403|160.75|2026-02-08|-0.1871|2011-08-07|0.23414|1998-10-18
2026-03-22 16:11:25|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-22.449374094121|8|1.3956244437271||0|0|0.01787|17.59|0.09552|71|-0.12747678006516|9|36.07|0.02435|0.06813|0.11551651531413|0.23441848023643|176.61121645222|190.21862034494|79.954546148127|0.571|0.286|0.21186|14|6|0.00074013671875|0.0684843359375|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2026-03-22 16:11:25|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
2026-03-22 16:11:27|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|-287.57214460674|1|12.007383061458||0|0|0|242.6|-0.23572|14|-0.093560408326504|7|34.08|0.03696|0.09434|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|1023.1970285583|0.517|0.367|0.16537|60|18|0.002080141809291|0.056502278728606|281.70001220703|2026-02-08|-0.22396|2001-09-02|0.3288|1992-11-29
2026-03-22 16:11:28|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|-262.0224097087|2|14.340803236232|0.0543|-1|1|0.05428|210.8|-0.00147|34|-0.0014653250052957|34|31.95|-0.01173|0.04824|0.0089256320213687|0.04546065866684|79.894635130693|197.39905409879|1225.5813587286|0.563|0.375|0.18175|64|28|0.0022844672531769|0.063889017595308|265.79998779297|2026-03-01|-0.22626|1990-08-12|0.21788|1998-10-18
2026-03-22 16:11:29|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|5.8159668227604|56|0.25167004113607|0.3702|1|1|0.37019|6.37|-0.02582|80|-0.090477954194869|15|32.76|-0.05245|-0.02431|-0.055706307395949|-0.028712881700151|22.176738866212|63.822658494959|407.28899250849|0.676|0.378|0.11276|37|21|0.0014498895027624|0.038205367008682|6.6599998474121|2026-03-01|-0.22175|2020-03-15|0.12509|2016-07-03
2026-03-22 16:11:31|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|-261.03620126536|21|12.078732737869|0.0872|-1|1|0.08725|217.6|-0.07811|24|-0.078112961060586|24|32.68|0.00569|0.03954|0.0057991479737138|0.065357325386791|66.506954905327|347.72751345803|1535.6387080587|0.71|0.435|0.13288|62|34|0.0018079374389052|0.042234232649071|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2026-03-22 16:11:32|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|-8.6715190402448|5|0.65217304202516||0|0|0.02849|6.65|-0.0457|38|-0.045697829627628|38|27.5|-0.02649|0.03976|0.02382836118879|-0.037139408755311|107.356420291|85.274809074783|35.945946461446|0.5|0.333|0.24136|12|4|-0.00087032934131737|0.081302874251497|30.14999961853|2021-03-28|-0.44757|2024-11-03|0.24825|2023-06-18
2026-03-22 16:11:34|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-8.0930992338608|7|0.77969968231354||0|0|0.09491|5.531|-0.41319|9|-0.413193746812|9|39.72|0.1008|0.17757|0.31996959303647|0.34728866676182|6245.9436370718|2668.53826419|203.72008516329|0.457|0.348|0.22368|46|14|0.0018957665030005|0.075973496999454|27.35000038147|2024-03-31|-0.2669|2020-03-22|0.30375|2009-04-05
2026-03-22 16:11:36|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|9.1843919663405|33|0.74476028853332|-0.0438|1|1|-0.04383|9.576|0.12533|54|-0.10129089751091|17|36.15|0.00531|0.05803|0.080382988114876|0.17202224950652|349.16753580936|656.23627951311|302.94211240671|0.574|0.319|0.22226|47|18|0.0019239399191219|0.06979143847487|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2026-03-22 16:11:37|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|161.69708177902|40|6.7955097700943||0|0|0.22545|168.5|0.33318|89|0.33318246081992|89|39.53|0.07609|0.14728|0.1370019653636|0.22078362464976|588.6293135088|1103.8145158644|394.61357608744|0.49|0.353|0.20453|51|16|0.0021643065693431|0.068172817518248|183.30000305176|2026-03-01|-0.40227|2008-11-23|0.37209|2009-02-01
2026-03-22 16:11:38|WEEKLY|05509|383|/equities/subsea|STOXX600|227.15303212883|41|15.87681400141|0.3877|1|2|0.34674|254.4|0.34738|61|0.3473761931995|61|26.4|-0.05961|0.03911|-0.021491657819794|0.044401453420751|12.346872091101|117.1336922843|450.50467221031|0.491|0.291|0.24453|55|20|0.0036114410187668|0.090115589812332|282.39999389648|2026-03-08|-0.44444|2002-09-29|0.55479|2008-11-30
2026-03-22 16:11:39|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
2026-03-22 16:11:41|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|129.79118687927|45|5.44761868642||0|0|0.05047|135.3|0.02046|17|0.02045652844845|17|42.6|0.13047|0.18558|0.22865012231259|0.37833295319842|3034.7020786617|4027.4377974658|2120.6896649658|0.617|0.383|0.16433|47|20|0.0023556353861193|0.055360879765396|149.69999694824|2026-02-08|-0.19057|2008-10-12|0.6|1992-11-29
2026-03-22 16:11:42|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|315.80450259798|45|14.292025131563|0.3284|1|2|0.28824|327.6|-0.09659|7|0.0923221411351|61|53.86|0.15321|0.22726|0.12429028235979|0.17922125949551|356.06453832049|356.67919433947|973.84070168659|0.621|0.379|0.17588|29|14|0.00249199875467|0.059791058530511|363.89999389648|2026-02-08|-0.31398|2008-10-12|0.29895|2009-03-15
2026-03-22 16:11:43|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
2026-03-22 16:11:44|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|342.39644833775|22|24.730650221434|0.1281|1|1|0.12806|359.4|0.16427|73|0.16426758489866|73|36.85|0.09786|0.17238|0.17876047835477|0.29653212930059|409.05715801235|546.74908420096|719.37550136622|0.704|0.444|0.22553|27|17|0.0030827854330709|0.069443631889764|432.79998779297|2026-02-22|-0.22116|2021-12-05|0.42636|2012-09-30
2026-03-22 16:11:45|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|169.32191042639|8|7.1695004215378|0.1494|1|1|0.14943|187.3|0.05808|50|0.058083289060957|50|41.89|0.07907|0.15182|0.19278070791314|0.2834530743987|1132.6295767979|1780.3476023037|1269.8305291645|0.514|0.378|0.19388|37|10|0.002700854206808|0.06227729608221|194.35000610352|2026-03-22|-0.23323|1998-10-11|0.366|1998-10-18
2026-03-22 16:11:47|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.54707843081296|60|0.040368558926086|1.1702|1|1|1.17024|0.5762|-0.24614|15|0.037917250349784|20|33.68|-0.00158|0.08012|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|5.2096709106994|0.627|0.441|0.20193|59|25|-2.8152492668618E-6|0.072539560117302|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2026-03-22 16:11:49|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.1516161554758|4|0.19572778758703|-0.0706|1|1|-0.07065|3.578|-0.159|34|-0.15899682287783|34|36.27|0.02186|0.06465|0.054184125378794|0.076814992362271|218.0892373435|221.00107483316|140.14884865211|0.556|0.356|0.16082|45|23|0.0010050091743119|0.054654232415902|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2026-03-22 16:11:51|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
2026-03-22 16:11:52|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|156.1450347156|8|6.7681543108665|0.0682|1|2|0.02407|165.9|0.11879|19|0.11879264790811|19|45.24|0.07889|0.11467|0.099892877358188|0.19870049825542|287.44195722715|371.82189023003|426.14948008215|0.586|0.31|0.15171|29|14|0.0017298635329795|0.051343548142532|190.80000305176|2019-06-23|-0.19306|2008-11-02|0.17027|2008-12-21
2026-03-22 16:11:53|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|42.350899954743|20|1.6897000405169|0.2207|1|1|0.22073|46.51|-0.14794|17|-0.10534673559644|54|37.86|-0.02938|0.01661|-0.048463769813807|-0.052313189812104|37.256246254236|53.176761477809|56.816513528894|0.514|0.314|0.13997|35|15|0.00021483630952381|0.050033199404762|86.650001525879|2000-06-25|-0.19198|2008-10-12|0.14704|2001-01-14
2026-03-22 16:11:55|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|20.127600071182|21|1.2174665539296|0.4168|1|1|0.41684|24.49|0.03965|26|0.039650547584022|26|34.09|0.09439|0.14319|0.19149238806706|0.41322420245147|502.42962940436|1054.5665877223|1498.8676832373|0.629|0.314|0.22784|35|19|0.0034971640560594|0.070997188788129|24.579999923706|2026-03-22|-0.34619|2020-03-15|0.23625|2020-11-08
2026-03-22 16:11:56|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|8.9743417977845|80|0.39965835021615||0|0|0.19143|9.622|-0.141|49|-0.047888074504106|28|39.07|-0.04039|-0.00687|-0.021436553003896|0.032827194141762|65.915911518684|128.00876833987|556.50664514235|0.63|0.296|0.11342|27|14|0.0018493209876543|0.038539902998236|10.25|2026-03-08|-0.17542|2020-03-15|0.10743|2016-07-03
2026-03-22 16:11:57|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-41.487499763871|3|3.8391664989474||0|0|0.11491|28.5|-0.12973|23|-0.12972970910974|23|47.5|0.07325|0.11868|0.16138565912487|-0.19082639301641|121.47012352651|65.10315816|4.8141891891892|0.5|0.333|0.43497|6|3|-0.0056168641114983|0.13789418118467|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2026-03-22 16:11:58|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|-136.83910307802|36|7.9217309996988|0.2143|-1|1|0.21429|110|-0.16667|52|-0.16666666666667|52|44.02|0.24394|0.3167|0.33676841556003|0.67402216556263|1590.6557682074|18061.545359142|1689.7080819134|0.708|0.417|0.24225|48|26|0.0030783938547486|0.076238193668529|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2026-03-22 16:11:59|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
2026-03-22 16:12:02|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|-383.85026326098|8|13.516753403074|0.0845|-1|1|0.0845|331|0.0459|12|0.11610202694103|24|25.52|-0.00394|0.04824|0.053736529223938|0.14293886188459|149.33941505727|234.19099636896|868.76643899298|0.515|0.273|0.14874|33|14|0.0034196937573616|0.052111060070671|433.5|2024-07-07|-0.21038|2025-04-13|0.17582|2011-10-30
2026-03-22 16:12:02|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|-167.71527385116|9|5.0220054081293|-0.0157|-1|1|-0.0157|155.3|-0.04504|28|-0.045039125547865|28|33.06|-0.00923|0.01875|0.022108717343969|0.083291487121006|84.854158407784|174.85258409761|402.33163002811|0.719|0.438|0.13201|32|20|0.0017502063789869|0.043919662288931|176.19999694824|2019-07-14|-0.1267|2020-03-15|0.13919|2008-11-02
2026-03-22 16:12:03|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|236.07269813406|35|17.633246641042|0.3842|1|1|0.38423|246.6|-0.08397|17|1.0793193143996|64|35.3|0.06887|0.13377|0.15509271209873|0.25470981596979|704.74995815025|1565.4537603806|10493.617706851|0.596|0.404|0.15794|57|21|0.0030511388074291|0.052642038123167|289.5|2026-02-22|-0.20708|2017-05-28|0.31462|2008-04-27
2026-03-22 16:12:05|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-20.725793906475|2|1.5235980578345|0.0728|-1|1|0.07285|15.4|0.55211|39|0.5521091585602|39|37.85|0.03878|0.10288|0.10833065595017|0.082839651502694|1269.4851405938|417.87340229001|28.439518346404|0.593|0.444|0.19432|54|21|0.00066530562347188|0.063912097799511|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2026-03-22 16:12:06|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|-76.395433306237|2|4.5901450711951||0|0|0.06094|59.63|-0.3268|9|0.32930462313367|20|32.98|0.06251|0.12455|0.10466438009952|0.14658992419309|301.19272841265|292.71874232289|86.806265830201|0.597|0.339|0.20286|62|30|0.0015567008797654|0.072019340175953|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2026-03-22 16:12:09|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|-62.85825098991|1|2.6027505842831||1|0|0|53|-0.10216|6|-0.10216487223992|6|30.66|-0.01989|0.02659|0.0095699277226571|0.053062764047682|90.641692536219|336.07100266369|2208.333245582|0.643|0.443|0.10642|70|27|0.0018975256290774|0.039107432432432|63.908344268799|2024-09-15|-0.1905|2008-10-12|0.16423|1986-03-23
2026-03-22 16:12:10|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|22.981515318413|6|1.3775315153272|-0.0275|1|2|-0.08672|25.17|-0.12016|11|-0.12016143493344|11|30.47|-0.06606|0.00076|-0.075097133265802|-0.052676985875377|9.2731842708098|29.398958735563|318.60759205628|0.49|0.333|0.19845|51|18|0.001780904425914|0.062965086593971|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2026-03-22 16:12:12|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|-30.532136480215|2|1.5873786741504|0.0597|-1|1|0.05967|24.74|-0.15638|7|-0.1563756926338|7|26.5|-0.06048|-0.01397|-0.022559930259945|0.0044288364286921|53.632935130354|87.610728691916|360.11645099329|0.667|0.375|0.19655|24|15|0.0029245368916797|0.061626326530612|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2026-03-22 16:12:13|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|56.438138185924|1|3.2539535565555||0|0|0|67.65|-0.23374|12|-0.23374337791337|12|38.22|0.00842|0.04823|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|198.97059272317|0.696|0.348|0.19677|23|14|0.0016512514220705|0.06220747440273|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2026-03-22 16:12:13|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|152.86518472948|36|12.302658619984||0|0|0.29407|156|-0.14528|30|-0.14528106186929|30|38.38|0.40371|0.56564|0.4092786840355|0.59722964137429|2211.0260673025|1297.7897609168|2888.8888378693|0.486|0.297|0.29498|37|15|0.0048548041237113|0.095717587628866|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2026-03-22 16:12:16|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-48.789624894506|2|3.276541300895||0|0|0.05972|37.16|0.52401|31|0.52400597682144|31|36.58|0.01334|0.06961|-0.04044490901876|0.033826071087281|45.335965889029|112.62486509257|227.83569015442|0.542|0.333|0.20687|24|10|0.0020193742889647|0.068816530147895|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2026-03-22 16:12:17|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|-358.29657458221|1|17.415523843483||1|0|0|288.1|-0.03701|10|-0.037010568289622|10|34.1|0.00925|0.08017|0.055815706170368|0.12219288771008|251.73504727166|893.1240353789|2433.2770472182|0.65|0.417|0.18339|60|28|0.0025650830889541|0.060538113391984|354|2026-02-15|-0.25647|2008-10-12|0.25234|2009-03-15
2026-03-22 16:12:18|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|41.135756651568|8|2.1102734088874|0.1108|1|2|0.08845|45.78|-0.07406|49|0.19027349638902|53|33.94|0.01715|0.07751|0.073535648321238|0.11230869607009|441.57849939604|640.89588186187|1472.025733875|0.508|0.365|0.16063|63|20|0.0019516083916084|0.051584722610723|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2026-03-22 16:12:19|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-26.791672444335|1|1.1905573924356||1|0|0|22.4|0.04089|57|0.040892153440876|57|41|0.01818|0.05401|0.029312138307955|0.069272468739044|139.958056777|204.00901416089|751.67783473688|0.647|0.412|0.13635|34|18|0.0019755882352941|0.04202781205165|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2026-03-22 16:12:21|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|31.01922021249|41|2.3543194461743|0.6392|1|2|0.61964|31.17|-0.12874|25|0.45245872543382|57|30.42|0.04614|0.08966|0.10586280399371|0.22942486468442|1470.5912948555|7032.1625487156|6631.9149266707|0.678|0.407|0.18979|59|26|0.0034620054495913|0.063987307901907|38.090000152588|2026-03-01|-0.30189|2008-10-12|0.31047|1998-05-17
2026-03-22 16:12:24|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|-29.018035897287|3|1.9893452355173||0|0|0.10381|22.1|-0.18988|11|-0.18988175378573|11|29.2|-0.028|0.01598|0.042700869697131|0.095225910396922|138.13482877051|210.40091412189|284.06169390083|0.633|0.367|0.20581|30|15|0.0023451480637813|0.06852048974943|37.180000305176|2025-03-09|-0.23704|2020-03-15|0.22941|2009-08-23
2026-03-22 16:12:25|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|-82.39663775671|56|5.9951080645004||0|0|0.55664|65.44|0.19273|68|0.19272732204861|68|40.29|0.01099|0.07499|0.09242537732787|0.20571348468411|383.04461226042|956.75370812711|5363.9345005551|0.519|0.308|0.15784|52|19|0.0025221209302326|0.050288172093023|181.30000305176|2025-02-16|-0.27314|2000-03-12|0.26904|2001-04-01
2026-03-22 16:12:26|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|445.89565591056|45|31.934775259631|0.5097|1|2|0.43644|516.4|-0.19993|21|-0.11112489548995|11|29.81|-0.02249|0.03029|0.055938898279519|0.13458105320339|143.33626135372|267.16169070273|1041.9693504939|0.541|0.324|0.18088|37|14|0.0031405143853531|0.064254306887533|577.59997558594|2026-03-15|-0.22903|2008-10-19|0.31857|2008-12-14
2026-03-22 16:12:27|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|-340.66756648093|53|21.441524944545||0|0|0.32161|273.8|0.95732|138|0.95732304595922|138|40|0.13099|0.17078|0.13939117470605|0.33254516618895|185.45116622545|270.62316550253|675.38229306773|0.583|0.333|0.1814|12|6|0.004363477443609|0.055347781954887|492.79998779297|2025-02-23|-0.19372|2025-10-12|0.14698|2026-02-15
2026-03-22 16:12:27|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-112.69593766655|7|6.1713044630456||0|0|0.01668|94.3|-0.14982|28|-0.14982270450936|28|34.88|0.10062|0.1975|0.18460601347429|0.25943416934537|279.66082252696|330.84164806992|2357.5000762939|0.49|0.353|0.17237|51|14|0.0034821904761905|0.061663932773109|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2026-03-22 16:12:30|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|-124.41811659511|19|13.55383905628||0|0|0.44018|78.85|-0.06792|26|-0.067922398365828|26|30.07|0.23042|0.35608|0.34294715434357|0.7064283801965|187.53365852969|947.84540370822|484.93233311315|0.786|0.5|0.34791|14|6|0.0070733485193622|0.11900715261959|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2026-03-22 16:12:30|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|-172.85359477752|1|9.0761982591748||1|0|0|140.35|-0.08677|10|-0.086765342692328|10|36.69|0.00489|0.06366|0.031910212702416|0.12703917095032|108.62283022224|644.27868767132|10796.154711656|0.596|0.385|0.19876|52|21|0.0035567924528302|0.06430642033543|178.39999389648|2024-05-26|-0.20561|2008-10-12|0.27632|2008-11-02
2026-03-22 16:12:32|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
2026-03-22 16:12:32|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|69.487715185967|7|5.6197287627821|-0.1008|1|2|-0.13354|69.75|-0.22155|23|-0.16635042401287|26|26.64|-0.12054|-0.05295|-0.10032390667789|0.025225232926004|7.2653566342665|112.4791784375|2250.0000692183|0.606|0.333|0.21471|33|15|0.0046043615819209|0.069428870056497|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2026-03-22 16:12:33|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
2026-03-22 16:12:35|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|34.766069203856|28|1.9949115552849|-0.0418|1|1|-0.04184|36.41|-0.15502|26|0.046664738498376|27|45|0.17483|0.23291|0.39801512282104|0.58354850663562|659.48298774742|759.45609004416|1230.0675465601|0.526|0.368|0.16132|19|7|0.0034921655328798|0.051633990929705|41.400001525879|2026-03-08|-0.1358|2021-05-30|0.16409|2022-12-04
2026-03-22 16:12:36|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|-112.91958435969|1|5.3865274078215||1|0|0|91.62|0.40349|117|0.40349100529273|117|36.63|0.01212|0.0773|0.07410555629883|0.18579915157532|151.56464615854|1002.4773963823|3592.9413513659|0.679|0.429|0.17982|56|22|0.0026515748415407|0.055490351048269|110.90000152588|2026-03-01|-0.37117|2008-10-12|0.29666|2000-02-06
2026-03-22 16:12:38|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-67.614293983842|8|5.3897647630059||0|0|0.33027|48.89|-0.14478|29|-0.14477824450854|29|28.42|0.0648|0.11973|0.06422501128719|0.13257809675976|111.51615394655|242.16702424369|162.42524508321|0.558|0.346|0.19906|52|22|0.0018503097643098|0.067095494949495|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2026-03-22 16:12:39|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|13750.63437059|36|1151.4552098033|0.3321|1|2|0.31128|16850|-0.34837|15|-0.2005033557047|17|23.87|0.0232|0.0753|0.071928150102046|0.15488434267925|448.46503074815|1967.6433591581|4434.2105263158|0.563|0.345|0.14022|87|25|0.0027855918560606|0.053286865530303|22267|2022-01-16|-0.22298|2023-04-02|0.28664|2002-12-22
2026-03-22 16:12:39|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-245.04844824687|1|14.482814047786||0|0|0|193.9|-0.09704|48|-0.09703667411253|48|28.86|-0.08244|-0.01112|-0.083632964822993|-0.068050044292318|62.904581331376|73.655310443746|242.37499237061|0.357|0.286|0.18126|14|3|0.0030455693069307|0.058906683168317|237.39999389648|2026-03-01|-0.13909|2020-03-15|0.15055|2022-03-13
2026-03-22 16:12:41|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-11.785479435714|107|4.2978537716758|-0|-1|1|-5.0E-5|10.1205|0.01401|38|0.014006462121859|38|33.21|-0.03605|16.83201|-0.0141040655538|0.083058819124422|89.033138093726|126.13707986016|142.96712498423|0.357|0.214|0.1549|14|5|0.0020979859894921|0.081086024518389|9492|2024-03-10|-0.52278|2015-05-03|0.32016|2021-11-21
2026-03-22 16:12:42|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|-4.0035926183489|77|0.17459463833736|0.2546|-1|1|0.25458|3.66|-0.11212|6|-0.11211579364799|6|28.5|-0.08018|-0.04234|-0.074501099016379|-0.074501099016379|85.51261068|85.51261068|60.000002345101|0.333|0.333|0.12061|6|2|-0.0016935627530364|0.043631578947368|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2026-03-22 16:12:42|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-29.8270445705|18|2.4459711345182|0.1698|-1|1|0.16981|22|0.04085|25|0.04084842705912|25|33|0.37207|0.57169|0.74320800095441|1.0214013171454|782.39574961544|1323.0214287229|355.98706490441|0.563|0.438|0.35806|16|6|0.0059775229357798|0.11441728440367|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2026-03-22 16:12:43|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|12.448064125249|60|0.16397848504492|0.1846|1|2|0.0352|12.94|0.44812|144|0.20735604169448|60|47.4|-0.00598|0.04649|0.12818124297137|-0.031789941050135|127.46900811026|88.02378816|73.10733911084|0.6|0.4|0.26554|5|3|0.00014121621621622|0.077598412162162|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.25|2024-05-19
2026-03-22 16:12:44|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-45.159175597015|21|2.8763916367897|0.2243|-1|1|0.22428|35.14|-0.20303|11|-0.20302605356348|11|33.63|0.01433|0.05934|0.056368544271485|0.09931432495293|188.11057773784|231.89047259466|63.315314215583|0.7|0.4|0.20609|30|15|0.00060815354713314|0.065312225461613|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2026-03-22 16:12:45|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|2803.8324502451|17|256.97721459045|0.3168|1|1|0.31676|3496|-0.24007|16|-0.023883613649537|26|29.77|-0.04721|0.03415|0.016748399061482|0.042463199931775|65.776902829141|82.491660103201|76.835164835165|0.615|0.385|0.32602|13|7|0.0019637717121588|0.099177965260546|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2026-03-22 16:12:46|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|-236.27830476416|70|12.551101588052||0|0|0.30358|190.75|0.26622|53|0.26621858505759|53|37.02|0.05783|0.1133|0.084489385380955|0.186306535256|437.89087653676|1247.9388531544|9537.5|0.558|0.372|0.16105|43|13|0.0035496447922938|0.05237567128236|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2026-03-22 16:12:47|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|-5.5871975512429|23|0.30942182968238|-0.0815|-1|2|-0.12452|5.275|-0.13473|9|-0.1347294105918|9|15.04|-0.04042|0.01721|-0.022153348787578|-0.022750593978108|39.970752879014|48.407192809435|56.934195410196|0.589|0.446|0.07981|56|9|0.0073996412037037|0.034553715277778|9.8287382125854|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2026-03-22 16:12:48|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-64.740528214166|32|6.099342382017||0|0|0.44707|44.24|-0.09259|68|-0.092588330351335|68|37.92|0.12013|0.1835|0.12659319563354|0.46825165539606|28.608605173913|187.61666011077|287.63859762539|0.833|0.417|0.34376|12|9|0.0054124691358025|0.10814547325103|439.23892211914|2021-05-09|-0.42745|2023-05-28|0.44946|2018-02-18
2026-03-22 16:12:49|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|11.291856741733|45|0.8239888435544|0.4176|1|1|0.41762|12.95|0.30161|29|-0.14031562708043|7|32.74|-0.00683|0.0519|-0.031144998597503|-0.0082308167585346|50.182786974132|82.619678833981|169.72476559673|0.556|0.37|0.1914|27|8|0.0014802047413793|0.061621530172414|26.870000839233|2022-08-21|-0.23837|2008-10-12|0.16018|2008-12-21
2026-03-22 16:12:51|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
2026-03-22 16:12:51|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|-357.63847871087|1|17.246161604794||1|0|0|287|-0.03787|10|-0.037871075007837|10|32.97|0.02524|0.08989|0.076923776545625|0.12456990232219|526.51024551157|754.11414149235|2297.8383127248|0.597|0.371|0.17798|62|28|0.002594633072407|0.057536756360078|353.60000610352|2026-02-15|-0.25758|1990-11-25|0.25281|2009-03-15
2026-03-22 16:12:52|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|-293.68740240404|20|20.417341114198|0.254|-1|1|0.25403|240.8|-0.04556|22|-0.045562127507907|22|30.22|-0.04925|0.02597|0.017625898909146|0.0058640183274628|91.778212174937|96.18062010318|94.99013927091|0.5|0.389|0.21865|18|5|0.0010550088809947|0.072487264653641|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2026-03-22 16:12:53|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|27.139311392993|74|2.4862062692968||0|0|0.53184|34.84|-0.38851|11|0.10080638674659|21|38.58|0.01717|0.11554|0.13133712417755|0.28749621522521|112.65202821228|321.95913715081|858.12809467026|0.579|0.421|0.28002|19|10|0.0042986104218362|0.086401687344913|35.599998474121|2026-03-15|-0.25664|2011-09-25|0.25799|2015-04-19
2026-03-22 16:12:54|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|-225.0540535987|51|16.374684431176|0.3426|-1|1|0.34255|166.86|-0.13655|4|-0.13654950123217|4|42.33|0.21582|0.3098|0.34551156964692|0.48337583573257|1856.2116837067|3983.8570881851|927.00000339084|0.611|0.472|0.18844|36|12|0.0025375857687421|0.059616473951715|348.60000610352|2021-09-05|-0.23011|2008-10-26|0.28793|2009-03-22
2026-03-22 16:12:56|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.9380047198853|11|0.38125483214426||0|0|-0.03981|8.2|-0.07927|24|-0.079268248006036|24|46.53|0.03006|0.04786|0.07245470363828|0.17017233548606|144.13978083562|220.39598717268|448.08741076322|0.579|0.368|0.1288|19|10|0.0021059395973154|0.040154742729306|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2026-03-22 16:12:57|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|7116.0381197289|33|261.32062675702|0.2667|1|1|0.26667|7980|-0.0579|15|0.075757575757576|32|29.14|-0.01368|0.02526|0.0048658072317675|0.041877229679099|97.039596810323|154.37838614537|161.86612576065|0.488|0.302|0.09015|43|11|0.00072487937743191|0.03058940077821|8030|2026-03-22|-0.1875|2002-11-17|0.19079|2016-07-24
2026-03-22 16:12:57|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|13.307738427139|11|0.57908721638482|0.2117|1|2|0.04545|14.95|0.24663|65|0.24663488732754|65|51.6|0.10907|0.24078|0.21892471366869|0.21892471366869|148.49981223|148.49981223|75.505052451126|0.4|0.4|0.24|5|1|0.00084880597014925|0.085384402985075|21.389999389648|2021-02-07|-0.19287|2021-11-21|0.375|2026-01-11
2026-03-22 16:12:58|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|9.6211036883835|57|0.6401688324498|0.594|1|2|0.34195|11.42|0.24294|29|0.24293605896848|29|29.21|0.47994|0.68568|1.0326008073184|1.6800696256538|3121.8157711666|9095.4447738473|12688.888469449|0.607|0.393|0.23678|28|9|0.0080299313501144|0.0737497597254|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2026-03-22 16:12:59|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|133.51706223583|37|15.554243812463|0.0742|1|2|-0.09981|135.02|-0.79607|14|-0.24471947308954|7|30.09|0.38259|0.56199|0.53019483057191|1.2243176324216|30.199256753603|460.13412835002|881.33163813363|0.818|0.455|0.39071|11|7|0.011311961852861|0.14136869209809|202.52990722656|2025-11-09|-0.34499|2023-01-01|0.58081|2022-03-20
2026-03-22 16:13:00|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|-490.25144242381|13|30.128812310215|0.0709|-1|1|0.07094|408.85|0.03827|14|0.038268257607956|14|36.38|-0.01563|0.06242|0.22186500240812|0.35163439869405|260.97650631896|376.63861279641|1371.9799213788|0.5|0.375|0.28132|16|6|0.0064988720538721|0.089067272727273|526.19000244141|2025-11-02|-0.19736|2016-02-14|0.41678|2015-02-15
2026-03-22 16:13:01|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|-37.201428938149|21|1.0271433354216||0|0|0.1949|34.12|-0.10231|5|-0.10231418981407|5|24.35|0.00135|0.06168|0.054972809858277|0.12837254747325|159.24091368076|410.48735055453|768.12245848312|0.647|0.471|0.12347|34|10|0.0030972169811321|0.046759764150943|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2026-03-22 16:13:02|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|3244.2408322252|16|498.51197776927|0.1866|1|2|0.1071|4135|-0.05501|14|-0.055009833732132|14|39|0.18453|0.28827|0.30263542307112|0.50639003529828|3576.018982663|6921.7276512527|2481.9927061892|0.568|0.351|0.29451|37|14|0.0050908230452675|0.093279958847737|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2026-03-22 16:13:03|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|-599.03816644248|1|24.42938881416||0|0|0|508|-0.10986|11|-0.1098615916955|11|37.17|0.02207|0.10102|0.06984939277885|0.14214343421333|253.98299820133|424.21720186661|815.40931977701|0.481|0.288|0.14177|52|18|0.0018565442317641|0.043803129849974|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2026-03-22 16:13:04|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|-6.4262958014949|2|0.33543198787317||0|0|0.04309|5.33|-0.09534|35|-0.095341843756467|35|38.95|0.05236|0.1345|0.20015452418894|0.19628281346872|399.16883823495|226.48544102896|49.443414246143|0.545|0.364|0.2532|22|8|0.0012335547785548|0.088615745920746|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2026-03-22 16:13:06|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|-2.5972697244306|15|0.14742325101362||0|0|0.15663|2.1|-0.05682|23|-0.056818215684455|23|33.15|0.0826|0.14782|0.21516339931625|0.40066088712571|250.50888163779|301.96095743772|67.524114966823|0.615|0.308|0.22912|26|13|0.0010759360730594|0.080683276255708|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2026-03-22 16:13:07|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
2026-03-22 16:13:07|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|159.25983395433|45|7.568140055679||0|0|0.18117|165.6|-0.10854|10|-0.10853614065706|10|44|0.06138|0.11763|0.17557998731831|0.3037497314425|1028.7323408056|1267.2225751876|1430.0518756007|0.629|0.371|0.17009|35|14|0.0025320643939394|0.056547127525253|181.25|2026-01-18|-0.25768|2008-10-12|0.44601|2009-03-22
2026-03-22 16:13:08|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
2026-03-22 16:13:09|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|-20.953124899253|34|1.2968748074721|0.3377|-1|1|0.3377|15.935|-0.03582|52|-0.035818500229432|52|20.1|-0.16632|-0.09468|-0.12664995894536|-0.089433459565341|66.011088642492|82.6254051|67.967586381051|0.3|0.2|0.19778|10|3|-0.00078760683760684|0.058454914529915|29.489999771118|2024-05-12|-0.24084|2024-07-28|0.1206|2022-03-13
2026-03-22 16:13:11|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|-0.95931500079011|1|0.023504991934615||0|0|0|0.8888|-0.06289|6|-0.027419635149907|2|9.77|-32.08659|0.02129|-0.033687753952179|-0.018163153849491|0.015417759203597|0.040486096089598|133.74081515618|0.513|0.346|0.06611|78|6|5.2485145538058|0.033209356955381|2.1026599407196|2019-05-26|-0.99974|2021-07-25|3999.00016|2021-08-01
2026-03-22 16:13:12|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
2026-03-22 16:13:12|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|-35.992104867777|2|2.1973684164155||0|0|-0.0056|28.73|0.54767|29|0.54767069944524|29|38.23|0.03805|0.11004|0.15093193420973|0.25545951025406|1614.6542161104|3086.3523709241|3882.4323205377|0.633|0.383|0.24783|60|27|0.003217302832244|0.080626230936819|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2026-03-22 16:13:14|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|138226.92303035|50|4796.3141371966|0.0692|1|1|0.06922|142100|-0.04746|21|-0.047457752747123|21|49.16|0.00776|0.10531|-0.019103172424281|0.0061984662976188|35.327616567477|47.814730806917|48.498293515359|0.48|0.36|0.13446|25|8|0.00068481220657277|0.044002589984351|1010000|2007-05-13|-0.79872|2019-09-08|0.31712|2020-03-29
2026-03-22 16:13:15|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|124246.87190736|47|3880.6090115219||0|0|0.10399|127400|-0.05395|19|-0.053948195730351|19|45.63|-0.01328|0.08089|-0.039533982888688|-0.028802682980823|29.436291776262|35.827409432886|46.838235294118|0.444|0.37|0.12947|27|8|0.00065037558685446|0.043148364632238|865000|2007-05-27|-0.79945|2019-10-27|0.308|2020-03-29
2026-03-22 16:13:16|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-100169.52120331|166|3046.5315782243|0.6816|-1|1|0.68156|91200|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|69.292487235594|0.417|0.25|0.14221|12|5|0.00056328445747801|0.042423387096774|412000|2022-01-02|-0.67353|2025-05-11|0.21519|2020-03-29
2026-03-22 16:13:17|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-148338.36536862|6|3976.5096105852|0.0064|-1|1|0.00644|138800|0.05673|28|0.056728589791001|28|42.81|-0.01649|0.04321|0.042954600810489|0.033939877350245|112.84746448153|101.21269137414|224.44112058859|0.5|0.375|0.13098|16|5|0.0017437101449275|0.042041666666667|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2026-03-22 16:13:17|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-140250.89167002|6|3665.2675010066||0|0|0.02254|130100|0.08964|54|0.089643880474826|54|51.85|0.12648|0.16051|0.18837161077476|0.23607506368634|620.74088978385|546.78514279292|231.28888888889|0.6|0.45|0.17265|20|11|0.0020929270633397|0.048901142034549|177000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2026-03-22 16:13:18|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|116277.04655841|52|4091.4047519381||0|0|0.24922|120300|-0.08814|16|-0.11144578313253|13|44.48|0.03778|0.07021|0.11762339444772|0.11624256477875|379.9744282452|240.43416064043|109.36363636364|0.556|0.37|0.13431|27|10|0.0010175319488818|0.048182699680511|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2026-03-22 16:13:19|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|162060.69423453|60|4374.5302273098|0.0863|1|1|0.08629|162400|-0.03119|38|-0.031194705524726|38|37.38|-0.01047|0.01195|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|104.51781934495|0.308|0.231|0.10715|13|4|0.00098104587155963|0.040518697247706|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2026-03-22 16:13:20|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
2026-03-22 16:13:21|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|446.57145107082|31|22.476338317526||0|0|0.17588|446.6|0.25977|125|0.25977269032568|125|36.11|0.06757|0.11904|0.098733231891789|0.1762690176477|881.4504326211|1653.37521541|1984.8889160156|0.585|0.377|0.13616|53|17|0.0022707716049383|0.050327515432099|512.20001220703|2026-03-01|-0.2674|2008-10-12|0.17241|1998-10-18
2026-03-22 16:13:22|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|-12.423462774101|26|0.31108230445376|-0.0695|-1|1|-0.06948|12.16|0.26942|93|0.26942384048997|93|36|0.00517|0.0273|0.029650245664388|0.13325719015778|126.99166778594|190.87165482051|275.11311397098|0.7|0.3|0.12174|20|13|0.0016865906040268|0.038109865771812|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2026-03-22 16:13:22|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|-6.0901972013229|55|0.22830911748152||0|0|-0.01479|5.49|-0.23047|33|-0.13320817882548|6|42.29|0.04271|0.10181|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|552.3694300557|0.357|0.214|0.16787|14|4|0.0033726780185758|0.051681687306502|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2026-03-22 16:13:23|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-2.7308127223369|5|0.15527091221401||0|0|0.09274|2.25|-0.14187|19|-0.14186853666023|19|30.55|-0.02754|0.06842|-0.016221803308246|-0.016221803308246|73.807653246045|73.807653246045|43.774320203211|0.455|0.455|0.13289|22|5|-0.00022153846153846|0.050005355029586|16.212461471558|2020-01-05|-0.32756|2017-12-17|0.33364|2018-12-09
2026-03-22 16:13:25|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|447.25925838463|31|22.730250914439||0|0|0.18599|450.2|0.30025|52|0.30024670160575|52|33|0.04769|0.09172|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|2572.5714983259|0.59|0.361|0.13446|61|23|0.002315315712188|0.050692525697503|514.5|2026-03-01|-0.26733|2008-10-12|0.22764|1992-11-29
2026-03-22 16:13:26|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|11.337454204711|38|0.64864358961231||0|0|0.32761|11.59|-0.15782|28|-0.17142861035405|31|31.07|-0.0821|-0.04214|-0.069525751705925|-0.087111656582024|33.518920149887|47.392374947153|88.67636130992|0.519|0.296|0.17322|27|12|0.00053627853881278|0.055314600456621|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2026-03-22 16:13:27|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|-14.603085842724|15|1.0543619285011|0.1479|-1|1|0.14787|11.18|0.65866|63|0.65865994167516|63|36.5|0.07891|0.12985|0.12001496685469|0.19227215596435|226.20522530708|289.99656818576|79.403411688606|0.65|0.45|0.227|20|10|0.00094245967741935|0.074032943548387|17.572694778442|2021-10-24|-0.20366|2022-11-27|0.23787|2024-09-29
2026-03-22 16:13:28|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|99576.920721801|70|3120.2166964985|0.2223|1|1|0.22229|102000|0.04954|97|-0.059734612067242|25|43.33|0.0324|0.07987|0.081754905338358|0.069349189745723|280.65819576422|171.49891898928|202.38095238095|0.593|0.37|0.13536|27|11|0.0013578853914447|0.046098991121872|125000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2026-03-22 16:13:29|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|177089.23240698|60|5273.7374270101|0.1993|1|2|0.18152|177700|-0.05175|59|-0.081567116249197|29|37.93|0.01706|0.04547|0.032103588891049|0.069154478177723|137.04402083738|184.32477720727|220.28890061838|0.517|0.379|0.13471|29|12|0.0014136842105263|0.045978955996549|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2026-03-22 16:13:30|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|22.805216293257|78|1.4092724317358|0.5561|1|2|0.50951|23.82|0.15705|66|0.022665462211872|28|44.13|-0.0392|0.02187|-0.059030206455712|-0.062179589439074|66.536912543751|81.987408646853|137.52886902153|0.4|0.2|0.15911|15|3|0.00097560216508796|0.052856251691475|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.1561|2024-08-11
2026-03-22 16:13:31|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|73.075641187297|140|4.6081201128607||0|0|0.57757|88.5|-0.07095|19|0.19045181322373|30|43.41|0.01902|0.06151|0.07202019808772|0.044966056692047|178.47910845322|119.29118983838|130.62730627306|0.588|0.294|0.1587|17|8|0.00092790193842645|0.050077023945268|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2026-03-22 16:13:32|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.0063416977727|29|0.24432517868995|-0.021|1|2|-0.03125|6.51|-0.14701|11|-0.17076925130991|8|37.82|-0.03998|-0.00874|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|262.36246828797|0.412|0.176|0.14613|17|7|0.0019133979135618|0.046715558867362|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2026-03-22 16:13:33|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|-7.1524339278354|1|0.16414461400158||1|0|0|6.57|0.17434|43|0.17433536435702|43|52.75|0.03394|0.05702|0.058867969356205|0.10093020416608|131.02303598863|138.00928335972|124.90494079423|0.5|0.333|0.08538|12|4|0.00051889415481832|0.025296808846761|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2026-03-22 16:13:34|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-7.4558643730957|24|0.61778813708089|0.3062|-1|1|0.30623|5.46|0.18639|15|0.18639308705703|15|37.73|0.08656|0.15749|0.24087129872098|0.27924795449769|748.99048953293|485.93904956867|29.402262401053|0.538|0.385|0.32446|26|13|0.0016951195219124|0.11069575697211|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2026-03-22 16:13:36|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.6453535845359|77|0.042689545328624||0|0|1.29146|0.684|-0.20373|7|-0.20373401724765|7|38.07|-0.04077|0.03879|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|46.185012824054|0.621|0.448|0.18283|29|11|0.00062666949152542|0.065944788135593|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2026-03-22 16:13:37|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-215.52137310567|8|10.057124877182|0.0757|-1|1|0.07574|180.6|-0.09481|14|-0.094814556551907|14|35.48|0.01528|0.09226|0.14909957035165|0.26182599896011|617.14655840032|1623.4381660085|1656.8808479267|0.5|0.354|0.17348|48|15|0.0025359122807018|0.059070093567251|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2026-03-22 16:13:38|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|-156.83228948305|2|7.3157624489395||0|0|0.01082|131.6|0.28434|45|0.28434034068453|45|38.73|0.06884|0.15245|0.064739995350232|0.093699412958383|212.11261223857|232.68117572249|573.42048683514|0.577|0.423|0.25634|26|10|0.004490248015873|0.08313871031746|154.94000244141|2026-02-22|-0.48367|2020-03-15|0.78077|2008-11-30
2026-03-22 16:13:39|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|-337.9967208881|9|17.565577698379|0.1299|-1|1|0.12989|276|-0.19355|18|-0.19354838709677|18|36.44|0.06331|0.10165|0.1416477203154|0.3667384848887|203.59645365746|494.73573747118|1121.9512021142|0.625|0.375|0.21293|16|9|0.0050160067681895|0.065259932318105|409.39999389648|2025-02-23|-0.21735|2020-03-22|0.16845|2022-11-13
2026-03-22 16:13:40|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|-18.028420562328|1|1.0703068159624||1|0|0|14.035|0.28761|41|0.28761470996313|41|36.21|0.05063|0.14245|0.0038611949395815|-0.061907372223516|81.334698512237|50.033674334232|399.51607747484|0.464|0.321|0.24535|28|9|0.0034512623274162|0.088316824457594|17.909999847412|2026-03-01|-0.36884|2018-10-28|0.31799|2018-11-04
2026-03-22 16:13:42|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|288.84254285575|46|18.919521674131|-0.1392|1|1|-0.13921|296.8|0.48179|72|0.48178976230506|72|18.83|-0.24501|0.20372|0.1854611106326|0.24778960279105|66.081720914227|80.688306777828|218.65328995284|0.478|0.391|0.22981|23|5|0.0085744351464435|0.056701422594142|362.79998779297|2025-05-18|-0.74368|2017-12-17|2.95873|2018-06-03
2026-03-22 16:13:42|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|-252.71415870806|52|16.071386236019||0|0|0.32878|196.4|-0.03466|53|-0.034656760800106|53|44.92|0.10217|0.16226|0.22780355650271|0.35282761536953|269.62527617272|322.21890728696|246.26958482318|0.583|0.417|0.22283|12|5|0.0025748813559322|0.066673016949153|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2026-03-22 16:13:43|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|100.68268977716|4|5.7717812079117||0|0|-0.12484|105.15|-5.0E-5|50|-5.4792534830983E-5|50|34.86|-0.0138|0.02773|0.11401212517943|0.16652882996536|386.88799155029|443.41264468617|751.07143947056|0.395|0.279|0.1551|43|13|0.002122103861518|0.055594320905459|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2026-03-22 16:13:44|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|147.77002508861|41|20.666934997523||0|0|0.41779|178.5|-0.26473|3|-0.2647322404212|3|35.81|0.11001|0.2469|0.30342910614768|0.44241555169889|750.7088725512|1102.3355716544|1788.0397029634|0.395|0.279|0.26696|43|9|0.004046670886076|0.088650455696203|200.5|2026-03-15|-0.49509|2013-02-24|0.45897|2000-02-13
2026-03-22 16:13:45|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-5.0600390907815|18|0.38017969915241||0|0|0.06422|3.774|-0.19419|27|-0.19418716170765|27|41.07|0.11384|0.32556|0.30445357047886|0.25255923231984|498.99373191911|187.45612839232|149.16995937178|0.643|0.429|0.34981|14|4|0.0043616891891892|0.11635753378378|62.030368804932|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2026-03-22 16:13:47|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-160.80828213381|18|13.427076379128|-0.1196|-1|1|-0.11963|146|-0.10069|18|-0.10068969726563|18|43.2|0.34167|0.47411|0.37246713973057|0.46499439966119|469.13726343732|333.22966847387|4195.4022758561|0.5|0.35|0.29085|20|8|0.0063130533484677|0.092843586833144|319.39999389648|2021-09-12|-0.25344|2024-09-29|0.30934|2024-04-28
2026-03-22 16:13:48|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|-407.38973401427|1|20.596581056514||1|0|0|331.2|-0.16469|21|-0.1646910158713|21|31.92|0.0405|0.11088|0.057142069622979|0.13174925084411|143.71562773738|868.58510915527|1384.0368072849|0.625|0.422|0.20171|64|30|0.0025293098384728|0.064540528634361|437|2025-02-23|-0.19994|1987-10-25|0.28037|1993-01-10
2026-03-22 16:13:49|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|322.1934240548|68|19.358658628124|0.3011|1|2|0.2623|331.1|-0.13599|18|1.5245098039216|65|35.55|0.12163|0.23313|0.25938864914676|0.41882967653983|1448.5628287527|1975.1497527134|1724.4791299312|0.511|0.319|0.21352|47|20|0.0036049597238205|0.070364378596087|381.10000610352|2025-10-26|-0.79375|2014-02-09|0.2997|1998-10-18
2026-03-22 16:13:50|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
2026-03-22 16:13:50|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-88.215549867713|109|3.856016961875|0.1203|-1|1|0.12035|76.6|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|29.547909797739|0.479|0.333|0.18551|48|14|0.0016740916905444|0.062037318051576|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2026-03-22 16:13:53|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|-140.2906118652|2|7.8778667658859||0|0|-0.05401|124.9|0.08219|41|0.082191780821918|41|36.42|0.02859|0.09551|0.1579205217779|0.20318996647961|201.05644307581|215.82537337593|316.20262711999|0.5|0.417|0.19462|12|4|0.0035972374429224|0.063018949771689|142.60000610352|2026-02-08|-0.25749|2020-03-15|0.2408|2020-05-03
2026-03-22 16:13:53|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|-364.19339296468|6|23.227377266516|-0.0768|-1|1|-0.07677|325.4|0.05551|16|0.055512211419943|16|33.42|-0.00039|0.0873|0.09953735646292|0.25598515974552|119.04517497259|196.51507204394|160.29556349581|0.5|0.333|0.24548|12|4|0.002433275862069|0.077314064039409|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2026-03-22 16:13:54|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|437.4576858808|14|27.514918137893|-0.1463|1|1|-0.14626|444.8|0.08355|43|-0.10269259118159|19|43.21|0.21199|0.28104|0.34572629706507|0.62596729470076|460.49374839659|748.47318643203|1293.0231629738|0.789|0.474|0.20294|19|12|0.0039975899280575|0.06729175059952|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2026-03-22 16:13:54|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|50.990253255581|17|4.2466022061678|0.0587|1|2|-0.02931|56.3|-0.24261|28|-0.2426108177674|28|53.39|0.16994|0.30027|0.4800760649184|0.68524111202866|1116.3418768779|1405.1471762241|683.25243690414|0.355|0.258|0.2109|31|5|0.0025136385397965|0.073352447636146|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36857|2025-11-30
2026-03-22 16:13:55|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|0.90701587104502|7|0.16924470297594|0.0636|1|1|0.06356|1.322|0.18516|14|0.18515702310189|14|39.78|-0.0141|0.13613|0.0089214600357812|0.084180986301162|91.332967075963|129.02323427129|1.99687197167|0.556|0.444|0.28326|9|2|-0.0022642857142857|0.12672585164835|162.47201538086|2021-10-31|-0.75366|2023-12-03|1.35796|2024-01-21
2026-03-22 16:13:57|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|183.23064385407|4|17.970104277409|0.0182|1|2|-0.15721|208|-0.45949|14|-0.14788733235182|12|41.57|0.01077|0.07916|-0.059244028213072|0.011941717239339|36.711691989753|102.24009666985|97.538100820633|0.522|0.261|0.1817|23|8|0.001087361835245|0.066256214807091|260|2026-03-01|-0.32435|2008-10-12|0.24962|2026-03-01
2026-03-22 16:13:58|WEEKLY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|-127.29170771177|3|6.7389035878439||0|0|0.22209|107.075|-0.16275|1|0.16944470385731|4|2.6|0.07559|0.18021|0.21595455247001|0.40207933076034|361.11088300015|490.01458886881|163.97623381462|0.533|0.333|0.0695|15|1|0.023788780487805|0.0068912195121951|210|2022-02-20|-0.25362|2022-04-17|0.54155|2020-10-04
2026-03-22 16:13:58|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-382.40577788004|85|16.63450239427|0.1783|-1|1|0.17834|326.2|0.03006|101|0.31067961165049|68|28.81|-0.04118|0.03564|-0.030214128193662|0.0086220960312191|21.57835167758|83.733872063095|512.89311325969|0.5|0.324|0.16699|68|20|0.0018709202153696|0.057136568771415|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2026-03-22 16:13:59|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|-89.72595982276|51|5.6169866075865||0|0|0.29213|70.15|-0.15154|7|-0.15154113112303|7|30.43|-0.03316|0.03583|0.06843298883536|0.086835454785399|180.96264490393|154.37627103334|195.56733653405|0.55|0.35|0.21656|40|16|0.0017282557221784|0.065519731649566|183.10165405273|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2026-03-22 16:14:00|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-198.92151881679|1|10.79050525501||1|0|0|159.6|-0.06228|9|-0.062279618300757|9|28.33|0.09145|0.17156|0.21156240000324|0.2987632634054|8661.7082706239|16198.208705933|9466.1925917295|0.542|0.403|0.13651|72|21|0.0033619607843137|0.053056887254902|228.39999389648|2024-09-15|-0.35063|2024-11-24|0.2714|2024-12-15
2026-03-22 16:14:03|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-8.683949234531|3|0.64831638417166||0|0|0.08449|6.61|-0.13632|29|-0.13632460340539|29|31.4|-0.02068|0.03932|-0.0029005094474724|-0.0062449583184989|23.069767686353|40.714188777808|8.0399936553176|0.638|0.414|0.24139|58|27|0.00043212835984641|0.077691086121777|301.03399658203|1999-07-25|-0.39158|2018-12-16|0.43322|2020-05-31
2026-03-22 16:14:04|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|-113.31326478235|56|7.7627544188241||0|0|0.55323|87.925|0.11766|65|0.11766402781266|65|23.39|-0.11237|0.08456|-0.08891292242524|-0.1095087714648|19.284541495743|22.962685904479|16.317762608444|0.444|0.278|0.47869|18|3|1.9600840336134E-5|0.074904621848739|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2026-03-22 16:14:05|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|262.9805158618|54|16.359958541589|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|0.0018730073126143|0.068829442413163|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2026-03-22 16:14:05|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1473.3043081548|47|68.798553118374|0.1745|1|2|0.14385|1487|-0.20259|4|0.00065427072965374|31|26.44|0.03475|0.08848|0.051371611547423|0.10092070684916|233.7684315603|764.66854590472|5719.2307692308|0.633|0.456|0.08528|79|23|0.0027536861826698|0.034327199063232|1708|2026-02-15|-0.80282|2012-03-18|0.33902|2008-10-19
2026-03-22 16:14:06|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|-36.488602875243|20|2.9228675360714||0|0|0.26383|26.34|-0.22106|5|-0.22105976157889|5|43.58|0.16539|0.24286|0.2823525673225|0.44150149723649|1721.3227549442|2809.9439696759|1125.6410734501|0.667|0.444|0.17748|36|12|0.0025746284634761|0.063110768261965|66.849998474121|2024-11-10|-0.33638|2016-01-31|0.31284|2019-02-17
2026-03-22 16:14:09|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-988.5928238905|1|63.530941296834||1|0|0|750|-0.0625|59|-0.0625|59|49.42|0.69881|0.88076|1.1785641210639|1.5106503243132|1283.2057362485|932.94841620916|454.54545454546|0.667|0.5|0.29232|12|5|0.0044302698145025|0.087959139966273|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.24127|2025-02-02
2026-03-22 16:14:09|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|-98.358948589808|55|4.5232730802692||0|0|0.1272|84.4|0.11213|66|0.11213341394139|66|34.33|-0.10427|0.02631|-0.021857068119634|-0.020025462601262|50.121817313625|56.275073332605|194.55970366011|0.533|0.4|0.16948|30|11|0.0017908025830258|0.058514012915129|121.59999847412|2024-10-13|-0.49886|2013-03-24|0.19708|2008-11-30
2026-03-22 16:14:10|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|-23.758901802662|3|1.3946339977991||0|0|0.11582|18.78|-0.13164|29|-0.13164347644635|29|40.32|0.03557|0.13954|0.11127608074107|0.18820094766473|98.522335434957|142.68519424485|816.52178591276|0.591|0.409|0.22715|22|10|0.0034928121484814|0.073107457817773|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2026-03-22 16:14:11|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|-155.81170833842|41|6.8372376386872|0.1768|-1|1|0.17682|133.15|0.24849|56|0.24849123184429|56|28.19|0.05936|0.14828|0.12731190792542|0.12731190792542|225.88145948149|225.88145948149|75.64051287839|0.5|0.5|0.16393|16|5|0.00123|0.053492932790224|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2026-03-22 16:14:11|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-303.16497477923|54|25.52165876837||0|0|0.49671|214.2|0.01769|43|0.017694867719949|43|41.6|0.2342|0.40304|0.61774559674397|1.0472087345643|997.41105187653|923.56847279343|411.92307105431|0.7|0.4|0.31267|10|4|0.0057754797441365|0.10594123667377|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2026-03-22 16:14:13|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|82.49389380274|34|2.7178775899526|0.1854|1|1|0.18536|89.4|0.08271|71|0.082714926603153|71|48.21|0.29742|0.46596|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|34384.617232712|0.474|0.316|0.29431|19|8|0.0080729399367755|0.08768210748156|92.120002746582|2025-06-29|-0.26786|2016-07-03|0.31684|2025-04-06
2026-03-22 16:14:14|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|-80.579664677361|6|25.508554925514||0|0|0.09239|3.91|0.07214|12|0.072141923389948|12|28.3|0.01786|6.08572|0.030817869392171|0.010973625892252|123.95719075263|103.10180094636|173.13908566483|0.45|0.3|0.16114|20|5|0.1746349737303|0.041875481611208|427.20001220703|2026-02-08|-0.98977|2026-02-15|99.88623|2026-02-08
2026-03-22 16:14:15|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|14.363474844408|31|1.0538415913742||0|0|0.2007|17.05|0.05121|85|0.051214984644239|85|11.86|-0.41975|0.05069|0.03157176053315|0.06334092650884|35.699109880077|121.56102484757|1370.4685784678|0.584|0.404|0.05938|161|15|0.037110804123711|0.05192762371134|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2026-03-22 16:14:17|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-56.290507765288|7|2.5335030461932||0|0|0.09801|47.9855|-0.11319|36|-0.11318755851017|36|28.38|-0.05939|0.13306|-0.091072158457716|-0.10130314504586|18.916181033449|19.291595481519|17.869705294498|0.5|0.438|0.20843|16|3|0.00046963043478261|0.054763|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2026-03-22 16:14:17|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|-37.868938484272|1|1.7879794566102||0|0|0|31.68|-0.08931|24|-0.089308219456891|24|37.73|0.13041|0.20196|0.30934946394237|0.33511461305368|1158.7062685981|1158.5093220133|888.63954548926|0.433|0.4|0.19332|30|7|0.0031847349823322|0.070143356890459|37.319999694824|2026-01-25|-0.21238|2020-03-22|0.20698|2020-03-29
2026-03-22 16:14:19|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
2026-03-22 16:14:20|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|91.779311229234|7|5.4094766335338|0.0504|1|1|0.05038|96.95|-0.14387|43|-0.10817032636161|7|31.65|-0.06759|-0.00291|-0.035206171633294|0.036508168952454|56.935737424139|110.36925615966|225.46510918196|0.588|0.353|0.191|17|9|0.0023836029411765|0.059017205882353|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2026-03-22 16:14:20|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|197.86950579412|45|12.236879827809|0.2132|1|1|0.21319|206|0.59188|68|0.59188406838153|68|33.2|0.03074|0.12972|0.12011255545088|0.20701465050352|25.935345953672|43.279939775997|177.58620689655|0.49|0.314|0.19104|51|17|0.0025186125503742|0.056900552677029|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2026-03-22 16:14:21|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-122.48582298638|20|4.3286076621259||0|0|0.03604|107|-0.13551|20|-0.1355139775981|20|57.7|0.02529|0.1218|0.027638908544477|0.096540951352192|109.27948019118|138.05008036266|159.70149253731|0.6|0.4|0.14671|10|5|0.0013716275167785|0.050080855704698|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2026-03-22 16:14:22|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|-29.340926994073|50|1.3469759190041||0|0|0.23529|24.7|-0.20756|8|-0.20755641395606|8|31.83|-0.07651|0.03904|-0.073034749697773|-0.046577053054216|56.003882617341|70.473502060378|108.33334030464|0.5|0.417|0.18841|12|3|0.0013139907192575|0.069158770301624|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2026-03-22 16:14:23|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|-45.6980615556|71|2.0970008267908||0|0|0.17106|40.9|0.0984|52|0.098397198660134|52|37.63|0.09301|0.1794|0.23414354047486|0.32212141140982|4332.3389882532|6689.1039065351|1859.0909381543|0.565|0.435|0.17886|46|19|0.0032823931149362|0.062239261521377|92|2018-09-02|-0.49733|2018-12-23|0.85578|2009-05-17
2026-03-22 16:14:25|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|-80.060434199411|63|4.3451442245106|0.3501|-1|1|0.3501|64.6|0.4858|60|0.48579968996605|60|40|0.24566|0.30966|0.4413398641545|0.46675390000598|483.91050256759|361.21350066254|152.61043156093|0.625|0.5|0.25586|8|4|0.0026301308900524|0.077343560209424|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2026-03-22 16:14:25|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-212.74987851014|20|10.61496370563||0|0|-0.00502|190.3|0.00076|15|0.00076203282978349|15|31.91|0.00022|0.15837|0.016731008369561|0.073652538702943|21.880067701339|84.109641532818|139.10818626207|0.432|0.364|0.29059|44|9|0.0029817357695011|0.092498735066761|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2026-03-22 16:14:26|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|-1332.4261616438|29|81.975387214585||0|0|0.2658|1069|-0.0417|18|-0.041701663608258|18|13.02|0.03443|0.09452|0.074539296650354|0.12752496218941|5492.39167578|21157.261099138|11721.491375156|0.61|0.404|0.10092|146|28|0.0042069932607569|0.0641566562986|1959|2025-06-15|-0.38404|2020-03-22|0.51445|2020-04-12
2026-03-22 16:14:27|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|841.34815112939|45|42.780399275559|0.4031|1|2|0.37694|842|-0.13999|5|-0.13998593259392|5|33.4|0.0437|0.09004|0.10223853913692|0.17234407915545|819.3838912979|1692.7716986997|3775.7848825424|0.651|0.429|0.14433|63|25|0.0024068808193669|0.047965065176909|981|2026-02-15|-0.24121|1992-10-25|0.25834|2009-03-15
2026-03-22 16:14:29|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
2026-03-22 16:14:30|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|65.895030452003|25|5.4881781903857|0.0627|1|1|0.06266|67.5|0.02228|8|0.022275304669957|8|31.98|0.03498|0.10375|0.15716262711891|0.25590559595826|843.88143836126|744.21304027092|507.51878971417|0.559|0.322|0.24789|59|26|0.002329429618001|0.072099026687598|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2026-03-22 16:14:31|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|-52.22164021004|51|2.4617816164459||0|0|-0.07042|48.34|-0.10129|31|-0.10129353537488|31|32.18|0.03835|0.08621|0.045605964636469|0.13020721656492|114.12706495117|369.42306397348|1726.428606279|0.625|0.375|0.19977|40|20|0.0033750037397158|0.065800052356021|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2026-03-22 16:14:32|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|332.92561209457|10|26.72479291672|0.304|1|2|0.20427|400.3|2.82982|141|2.8298231571377|141|37.18|0.0955|0.15337|0.24735807250908|0.38979202506693|4982.9968866686|7366.8330476487|34213.675425289|0.6|0.4|0.16128|45|18|0.0042703151010701|0.055534964328181|425.89999389648|2026-03-22|-0.19431|2011-09-11|0.20843|2024-07-14
2026-03-22 16:14:34|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-27.281977080963|51|2.5339922585957||0|0|0.73456|18.7|-0.15059|7|-0.15059243678285|7|38.75|0.40084|0.5365|0.72531960885747|0.98467517058465|1241.9384440317|1393.2094165429|460.31905740615|0.667|0.5|0.2728|12|5|0.0050726796116505|0.088115631067961|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2026-03-22 16:14:35|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|56.304154487299|45|7.5633959010843|0.5557|1|2|0.37093|63.2|-0.55045|16|-0.55044732445244|16|52|0.66484|0.90618|1.0281953246248|1.875675848996|2759.2960185159|2564.6221018551|123.892416446|0.714|0.381|0.41133|21|8|0.0052497535211268|0.14894272887324|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2026-03-22 16:14:36|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|16.520660132251|8|2.8743351350817||0|0|-0.26566|19.46|-0.45599|12|-0.45598680360433|12|41.82|0.20602|0.34948|0.36165930538735|0.44971616346495|324.7290323642|226.24767981381|11.18197967073|0.727|0.455|0.31127|11|5|-0.0013958458244111|0.10838355460385|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2026-03-22 16:14:37|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|52.959248326602|4|2.0229030323833||0|0|-0.03204|57.4|0.0067|33|0.10024201977899|111|49.45|0.06587|0.11893|0.1502503693885|0.24826312613922|883.82697313314|1215.4696627347|900.67472493762|0.636|0.394|0.17704|33|18|0.0020938654434251|0.055654911314985|68.699996948242|2025-04-06|-0.24669|1995-11-19|0.27026|2001-01-07
2026-03-22 16:14:38|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|187.47814262593|115|8.1843110367224||0|0|0.54462|202.5|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|932.32047146288|0.714|0.333|0.14803|21|11|0.0031611035267349|0.050822138794084|214|2026-03-01|-0.27841|2020-03-15|0.1768|2009-05-10
2026-03-22 16:14:39|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|16.262319536046|22|1.119152944305|0.0284|1|2|-0.01313|18.04|-0.17092|3|-0.17091838348314|3|33.58|0.10743|0.17241|0.22201520629657|0.34171363440123|2288.6530364415|2179.2868337815|1786.1387213729|0.561|0.351|0.198|57|22|0.0028794677002584|0.062687519379845|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2026-03-22 16:14:42|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|-107.55319299621|1|5.9927307444222||1|0|0|86.65|0.24248|34|0.24248028591425|34|34|0.04411|0.12718|0.1524379081009|0.25169664886081|914.54911693996|2113.0608539361|2586.5672833619|0.543|0.391|0.2076|46|14|0.0034872953964194|0.070569936061381|103.69999694824|2026-02-08|-0.26134|2020-03-15|0.36688|1997-02-09
2026-03-22 16:14:43|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|-235.99164999185|55|14.052823331367||0|0|0.38443|202.4|-0.17691|30|-0.17690882335117|30|40.88|0.07457|0.15811|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|289.51506693481|0.575|0.4|0.20905|40|12|0.0020797217288336|0.066725020722321|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2026-03-22 16:14:44|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|-58.971542445503|3|2.754962756539||0|0|0.01417|50.425|-0.06788|14|-0.067881521168494|14|31.61|0.00404|0.06756|-0.00895244092307|0.012477685739158|88.438902624993|102.54142477419|159.86620864176|0.389|0.333|0.16505|18|5|0.0016880385288967|0.051186549912434|59.400001525879|2026-02-15|-0.21729|2020-03-15|0.22739|2016-12-11
2026-03-22 16:14:45|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|26.883870169315|42|2.0808789780863|0.262|1|1|0.26199|29.48|-0.27818|23|-0.27818331925381|23|42.64|-0.00094|0.08499|0.013890843546524|0.027832996810014|89.642218257955|96.826530114005|203.3103416706|0.545|0.364|0.25367|11|5|0.0030947058823529|0.075447980392157|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2026-03-22 16:14:46|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-66.564482102595|1|4.7381605737084||1|0|0|50.6|-0.23217|9|-0.23216999540963|9|38.84|0.09358|0.14686|0.17807574184193|0.29929913168926|302.8557493295|544.47421905169|556.04391596683|0.594|0.406|0.2026|32|14|0.0024700804505229|0.065482679002414|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2026-03-22 16:14:48|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|-557.0260739497|7|50.37536001774||0|0|0.07731|398.6|-0.26813|21|-0.26813457772219|21|49.85|0.44328|0.63213|0.74047451870257|1.2151235438617|514.11508464224|896.7087412669|2290.8046830014|0.55|0.35|0.31764|20|8|0.0063117347956132|0.10411422731805|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2026-03-22 16:14:48|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-38.829161593352|1|2.276387197784||1|0|0|29.63|-0.08323|24|-0.083230215329748|24|23.33|-0.01746|0.05481|0.022919371979479|0.077733570189353|101.492527132|173.39618935649|145.31846596025|0.542|0.417|0.15152|24|6|0.0016922321428571|0.047169571428571|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2026-03-22 16:14:49|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|293.28124817457|10|14.815525286669|0.0581|1|2|0.01463|312|0.03467|26|0.034667516160475|26|34.65|-0.00305|0.04105|0.053321956874182|0.16182281002954|160.26221652446|465.67769622187|1567.8392260343|0.651|0.349|0.1547|43|22|0.0024600066711141|0.050596951300867|339|2026-02-15|-0.17956|2022-09-25|0.18605|1999-12-12
2026-03-22 16:14:50|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|-4.0285896703974|76|0.34349066783802||0|0|0.7405|3.09|-0.53068|9|-0.53067939062151|9|33.94|0.01032|0.10645|0.027917543222558|0.090619598220727|61.628469674695|102.47342035144|10.545714656198|0.722|0.444|0.24552|18|7|-0.00087389212827988|0.080493731778426|44.400001525879|2022-10-16|-0.5498|2024-10-13|0.27286|2023-12-24
2026-03-22 16:14:51|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|13.807268735475|17|3.3579161246538|-0.0178|1|2|-0.23304|17.64|-0.64286|12|-0.069277529358468|25|40.73|-6.08802|0.37903|-0.28545231333108|-0.32408401050661|0.12393658603257|0.35421129673394|25.199999128069|0.533|0.333|0.38598|15|6|0.14902738437002|0.11184121212121|433.5|2020-06-21|-0.98984|2025-03-09|93.62209|2025-03-16
2026-03-22 16:14:53|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|-185.76932654402|8|11.756442181338||0|0|0.22062|145.9|0.20777|49|0.20776539474969|49|35.71|0.01016|0.08093|0.036548691058273|0.035931515369905|134.22043957626|134.26361046901|129.40132496362|0.607|0.393|0.22605|28|14|0.0017110526315789|0.075296931479643|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2026-03-22 16:14:53|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|938.39042411242|8|91.042527086223|0.288|1|2|0.2197|1238|-0.47422|15|-0.30838774485183|8|36.33|0.29546|0.46121|0.45718316051987|0.77315589876359|259.12000454491|461.915126368|170.75862068966|0.733|0.467|0.27657|15|9|0.0049596920289855|0.10772461956522|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2026-03-22 16:14:54|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|31.451546105252|8|0.83753612264805|0.2446|1|2|0.20982|33.27|0.01204|2|0.012042092888614|2|12.12|0.08544|0.21539|0.20516776030611|0.27675363922073|1720.402575823|2057.5540814507|336.06062363367|0.512|0.39|0.08093|41|3|0.0057853373015873|0.026022400793651|268.65100097656|2020-02-23|-0.28972|2020-08-30|0.38138|2015-04-19
2026-03-22 16:14:54|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
2026-03-22 16:14:56|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|192.97227946304|115|6.1663355930459||0|0|0.45642|209.725|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|376.18835175519|0.6|0.333|0.10082|15|7|0.0030809127789047|0.034429472616633|214.75|2026-03-01|-0.16968|2020-03-15|0.10499|2020-11-15
2026-03-22 16:14:58|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|254.43956195417|123|15.421011029105|0.6753|1|2|0.58191|286.8|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|276.03463289799|0.2|0.2|0.23501|5|0|0.0049287364620939|0.071202815884477|306.60000610352|2026-02-15|-0.15886|2022-03-06|0.21545|2021-02-07
2026-03-22 16:14:58|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-310.41996808496|2|27.973322694985|0.0538|-1|1|0.05376|220|-0.29652|6|-0.29652042360061|6|42.5|0.4204|0.65038|0.77357694792934|1.1057607571973|9295.6324283251|5059.1052091727|916.66666666667|0.667|0.433|0.3394|30|14|0.0049882836990596|0.10287499216301|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2026-03-22 16:14:59|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|969.76579579266|41|47.078068069115|0.6925|1|2|0.62659|1089|-0.20305|10|-0.089578737266211|7|26.06|0.65485|0.83133|1.6116462636449|2.2914006867372|790.09610743561|964.79091283227|396|0.412|0.294|0.20671|17|4|0.018582525879917|0.054377598343685|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2026-03-22 16:14:59|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|-2.9883601137233|1|0.14680807197787||0|0|0|2.448|-0.01629|53|-0.016289669272652|53|47.11|0.10962|0.19292|0.19982409415862|0.24226788416033|904.67263396536|717.31184774284|82.230431837153|0.607|0.429|0.17512|28|6|0.00082353297952995|0.060896057619409|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2026-03-22 16:15:01|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1442.0986486178|19|80.444437443678|-0.0105|-1|1|-0.01049|1156|0.06858|28|0.068584137834537|28|39.33|0.12294|0.23484|0.26764417191672|0.50617275974369|201.86398415271|546.32046215719|499.35205183585|0.5|0.333|0.22611|24|10|0.0030492515592516|0.071079584199584|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2026-03-22 16:15:02|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-97.31288106372|157|7.7516728012716||0|0|0.74735|76.3|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|14.673077509953|0.619|0.476|0.17792|42|10|0.003676050295858|0.072304467455621|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2026-03-22 16:15:03|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|-4.2165607006373|6|0.18826820227571|0.0434|-1|1|0.04341|3.658|0.91206|117|0.91205939354171|117|42.89|0.04096|0.09849|0.068499420840615|0.26534451268474|167.77610278005|415.03548791368|327.1914036243|0.421|0.184|0.18546|38|13|0.00163674617737|0.060566532110092|4.3319997787476|2025-12-21|-0.25065|2008-10-12|0.40756|1998-10-18
2026-03-22 16:15:05|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|107.1824834226|120|5.0160561903254||0|0|0.47096|115.25|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|371.89416215295|0.364|0.364|0.28436|11|2|0.020083369565217|0.077913695652174|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2026-03-22 16:15:05|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|4.4582311672627|25|0.38522735316295|0.1823|1|2|0.00792|4.58|-0.15225|7|-0.15225402563727|7|32.32|0.01097|0.08712|0.038474211714854|0.086324125813999|107.67597732701|298.33409739775|17.733654757375|0.542|0.356|0.23534|59|22|0.0010149145520456|0.081733055411704|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2026-03-22 16:15:07|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|-90.680904673735|53|6.3022709748744||0|0|0.31976|73.16|0.10591|15|0.10591262778157|15|17.58|-0.01998|0.04864|0.056324116985455|0.14844674473485|199.50543310217|393.73487899773|423.3796339988|0.75|0.458|0.13056|24|10|0.0041031856540084|0.047948417721519|133.39999389648|2025-02-16|-0.19036|2025-09-28|0.1633|2020-11-22
2026-03-22 16:15:09|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|93.933152407836|45|4.1042934758516||0|0|0.13195|94.15|0.179|60|0.17899656203648|60|25.1|-0.03905|0.03259|-0.016763693554606|0.002575223116636|69.157909866852|89.869088086785|132.55895741385|0.571|0.429|0.15886|21|9|0.0014329772329247|0.050062977232925|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2026-03-22 16:15:09|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|35.219289329489|22|2.0419768906326|-0.0489|1|1|-0.04887|36.98|-0.09836|7|-0.098357939855733|7|13.3|0.04803|0.09463|0.10605198644804|0.15954205855442|6676.1102654827|7712.9943883328|4622.4998738989|0.613|0.4|0.07928|160|28|0.0028016845044207|0.051608836668218|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2026-03-22 16:15:11|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-11.072951856199|45|0.84631715315695|0.216|-1|1|0.21595|8.256|-0.36814|2|-0.36813686441745|2|26.64|0.03061|0.15858|0.1283333471636|0.21871910102634|105.53840082037|178.36390661246|82.543488150153|0.643|0.429|0.34788|14|6|0.0027458992805755|0.10461395683453|120.80000305176|2022-09-11|-0.47023|2024-06-30|0.34556|2023-11-19
2026-03-22 16:15:11|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
2026-03-22 16:15:12|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|-244.4514100257|54|15.815891496415||0|0|0.3515|195.2|0.34265|62|-0.032894736842105|78|30.7|0.02977|0.16956|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|84.007572919392|0.593|0.352|0.2587|54|17|0.0030118760958504|0.086196814728229|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2026-03-22 16:15:14|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-80.781305622069|18|6.0937685406895|0.1495|-1|1|0.14953|62.85|0.06556|24|0.065563604288856|24|41.83|-0.05233|0.02285|-0.10558844197639|-0.18687374027655|34.471988636312|50.272985047656|13.966666327582|0.833|0.5|0.37295|6|5|-0.0047632089552239|0.10548664179104|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.375|2025-06-08
2026-03-22 16:15:14|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|-13.322436490504|1|0.87103095020285||1|0|0|10.515|0.31923|33|0.31922773961198|33|28.55|-0.01729|0.06508|0.0065068096703128|0.095680890074372|53.952844405555|138.01435486362|131.54109245023|0.6|0.45|0.22546|20|5|0.0022426269702277|0.079059754816112|12.939999580383|2026-02-15|-0.36649|2020-10-11|0.19355|2020-11-22
2026-03-22 16:15:15|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|-191.23541111418|22|7.8118026874753|0.1175|-1|1|0.11746|163.8|-0.02316|20|-0.023157862613076|20|37.72|0.06243|0.10034|0.19002244917299|0.32541115689653|313.5008848703|469.76816898098|802.94120644478|0.556|0.389|0.18821|18|9|0.0037447142857143|0.0583485|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2026-03-22 16:15:15|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-22.256873659933|115|1.4815622009768||0|0|0.34633|19.9358|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|47.353397373132|0.7|0.5|0.08893|10|5|-0.0015808950617284|0.048139104938272|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2026-03-22 16:15:16|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|18.049987967662|47|1.1904884777019|0.2221|1|2|0.19129|19.15|-0.2271|4|1.5047801785267|81|17.97|0.00074|0.0445|0.062997810076756|0.16045198820828|128.6547588769|264.30352231227|357.60970215353|0.517|0.345|0.12944|29|9|0.0032606525573192|0.048241975308642|21.440000534058|2026-03-01|-0.25831|2020-03-15|0.19799|2024-02-18
2026-03-22 16:15:18|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-137.26883356356|74|6.7896119507924|0.3647|-1|1|0.36471|112.7|0.09934|45|0.099341968993122|45|31.13|0.04262|0.10298|0.082576883307368|0.11720963940906|161.43367194504|172.69745335646|36.341496873244|0.5|0.375|0.18051|16|5|-0.00059376532399299|0.062864308231173|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2026-03-22 16:15:18|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|400.18342858058|7|18.50982388861|-0.0309|1|1|-0.03091|404.4|-0.17318|39|0.17742217014698|41|29.68|-0.01362|0.03698|0.013444013741249|0.085816579862885|103.99579840994|166.35569546939|151.2182126749|0.632|0.368|0.16071|19|10|0.0017428070175439|0.049216929824561|459.79998779297|2026-03-01|-0.25361|2020-03-15|0.2292|2020-06-07
2026-03-22 16:15:19|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|-4.2803324077046|74|0.30477745047927||0|0|0.54597|3.378|-0.04432|63|-0.044315966211141|63|59.67|0.16387|0.30992|0.28917762836167|0.28917762836167|199.99877568454|199.99877568454|40.214287790311|0.5|0.5|0.29586|6|2|-0.00017547563805104|0.094971716937355|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2026-03-22 16:15:19|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|28.362358663532|6|2.6578470484666|0.0358|1|2|-0.05253|29.58|-0.20786|14|-0.20785781949053|14|50.78|0.25264|0.38602|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|229.30233177074|0.444|0.333|0.27461|9|3|0.003315670995671|0.084340606060606|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16841|2026-02-15
2026-03-22 16:15:20|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|0.98210296180388|25|0.074525258998989||0|0|-0.01179|1.09|0.41189|103|0.022070803690178|10|43.06|0.07394|0.14058|0.048898907612177|0.00108137852135|136.75471173204|80.248267288021|12.207414553547|0.545|0.303|0.20777|33|13|2.1660899653979E-5|0.070990844290657|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2026-03-22 16:15:22|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|-19.835182993546|6|1.0325551536486|0.0523|-1|1|0.05233|16.57|0.13512|27|0.13511698220167|27|30.56|0.02704|0.07318|0.10554770894162|0.12780712827128|283.93076259204|235.99206081744|280.37225249811|0.75|0.5|0.16049|16|10|0.002922995951417|0.048417975708502|20.659999847412|2026-02-08|-0.22385|2020-03-22|0.18696|2020-04-12
2026-03-22 16:15:23|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|-52.123229963708|27|3.1810766800005||0|0|0.13853|41.26|-0.03334|15|-0.033336387081513|15|31.15|0.03678|0.11929|0.026343485976816|0.09470010424758|94.886942378364|209.9994036708|282.60272084582|0.647|0.382|0.23189|34|15|0.0025712995391705|0.077726055299539|61.200000762939|2025-08-03|-0.237|2020-03-15|0.31163|2020-10-04
2026-03-22 16:15:24|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|324.6388887305|38|17.411250038488|0.0384|1|1|0.03843|351.25|-0.02733|33|0.10332831595653|48|23.22|-0.06683|0.03415|-0.030770673340616|-0.0089365896959055|52.241087995373|78.490308732028|161.0710228867|0.609|0.478|0.15816|23|8|0.0020389667250438|0.053936339754816|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2026-03-22 16:15:25|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|9.3010142826354|63|0.60537122175627|0.7929|1|1|0.79289|10.345|0.07034|29|0.070344914914544|29|18.48|0.06701|0.15026|0.054217960496816|0.12427189928742|169.15933246746|296.5976460042|0.36946429525103|0.375|0.25|0.15219|48|6|0.010236975763962|0.1029848682824|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2026-03-22 16:15:26|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|-52.732615556487|51|3.3375381119281|-0.0195|-1|1|-0.0195|42.88|0.05282|21|0.052816034294271|21|32.56|-0.0003|0.04205|0.010144179890307|0.083509364787445|97.399220695675|156.10767733608|297.77779308366|0.5|0.375|0.18739|16|6|0.0028298073555166|0.059121383537653|54.700000762939|2026-01-18|-0.18833|2020-03-15|0.18485|2025-03-09
2026-03-22 16:15:27|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|566.10973175634|57|54.624387616188|1.2932|1|2|1.18231|648.8|-0.64842|17|-0.64842453011588|17|23.81|-0.49092|0.3844|-0.69926728444064|0.0027274334693188|-169.18405365038|56.94564301929|274.27604287581|0.571|0.381|0.20189|21|5|0.016409712230216|0.068114838129496|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2026-03-22 16:15:28|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|-10.574269763459|51|0.86453087086367||0|0|0.35403|7.7|-0.20755|23|0.41297121451816|75|18.92|0.00716|0.12268|0.18512146814522|0.23399637846684|575.84068696363|540.88186213779|297.39144559462|0.583|0.417|0.15135|24|4|0.0049009126984127|0.074763273809524|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2026-03-22 16:15:28|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|413.48319280141|37|38.101261901864|0.3645|1|2|0.30412|455.4|-0.10681|32|0.011438414690568|28|36.38|0.02005|0.08171|-0.068492651289982|-0.023137351291578|42.272395247317|73.133301227379|148.58074841647|0.692|0.385|0.2901|13|7|0.0025964440078585|0.089217445972495|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2026-03-22 16:15:29|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|20.128455636683|31|1.7318690695307|0.099|1|1|0.09901|22.2|-0.18899|24|-0.18898809830027|24|39.27|0.08869|0.15742|0.047393108142042|0.060240248674248|169.77908855413|150.95534947004|584.51817257374|0.595|0.378|0.19295|37|19|0.0020533580579906|0.06122246797033|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2026-03-22 16:15:30|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-311.9576116906|90|25.237490788155||0|0|0.61783|240|-0.1329|7|-0.13290282185392|7|32.55|0.09949|0.1948|0.11548146319273|0.13701884726667|469.38366744408|438.58421350754|139.13043478261|0.575|0.45|0.20137|40|11|0.0015592379583034|0.065766642703091|2560.0510253906|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2026-03-22 16:15:32|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|491.43147181937|39|34.773226844249|0.045|1|1|0.04497|492.6|-0.26584|12|0.0014275234447085|27|35.65|0.09376|0.15466|0.15319274816681|0.29271917425587|2492.5811868381|6041.2067624717|1186.9879665145|0.745|0.412|0.16919|51|25|0.0021849245689655|0.049532887931035|590|2026-02-08|-0.2905|2008-11-23|0.29915|1992-11-15
2026-03-22 16:15:33|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|-387.08086531075|38|27.452147629673||0|0|0.1395|322|0.09785|126|0.097852642227799|126|26.18|-0.0248|0.04542|0.055914556020068|0.10141457749694|161.30181853341|284.56981315036|384.52353500634|0.441|0.382|0.13011|34|4|0.0021581121898598|0.053922114347357|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2026-03-22 16:15:34|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|11.492645200377|12|0.86914379781806|-0.0267|1|2|-0.07453|11.92|-0.3816|39|-0.079801614356207|7|26.67|-0.06915|-0.01781|-0.098976908176915|-0.046282718562866|19.244086622415|67.641033988452|76.32463482228|0.667|0.333|0.17684|21|13|0.00048129597197898|0.056386287215412|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2026-03-22 16:15:35|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|-79.300092837987|2|3.0817029654908|0.0319|-1|1|0.0319|69.8|0.20429|43|0.20428835040231|43|21.88|-0.01091|0.03236|-0.0084033618514484|0.052719476316949|71.931924572887|169.52208006802|211.67744084996|0.731|0.462|0.13455|26|11|0.002119350877193|0.044235298245614|81.199996948242|2026-02-08|-0.21927|2020-03-15|0.23182|2020-11-15
2026-03-22 16:15:35|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|-2381.9011534206|6|752.91705190315||0|0|0.05945|118.65|0.02063|34|0.020631092906459|34|31.44|0.00706|5.49268|0.02195816326321|0.045295348782141|116.94244689922|127.49953215019|98.057852500726|0.5|0.333|0.17122|18|8|0.17526632224168|0.041600472854641|12530|2026-02-08|-0.98992|2026-02-15|100.79007|2026-02-08
2026-03-22 16:15:37|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|-12151.353855656|6|3888.8512842014||0|0|0.23003|458.9|0.25208|5|0.25208382103672|5|20.21|-0.07068|3.97048|-0.035907877897007|0.015376117061157|43.753026334185|98.679167323721|148.66562403638|0.536|0.393|0.20714|28|10|0.19147409807356|0.05723935201401|59500|2026-02-08|-0.98998|2026-02-15|109.38961|2026-02-08
2026-03-22 16:15:37|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-126.06222408756|81|10.020741362521|0.5512|-1|1|0.55121|92.9|0.09566|42|0.095660016840332|42|35.21|0.13127|0.21454|0.40656450577833|0.65609785791388|491.96824501775|560.13428536799|353.90476771763|0.571|0.357|0.24363|14|7|0.0036381326352531|0.078264328097731|468.5|2022-01-02|-0.28966|2026-02-08|0.20455|2020-04-12
2026-03-22 16:15:38|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|229.04052059623|10|15.186250670715|0.1943|1|2|0.13632|253.4|-0.21972|10|-0.003060003259682|21|26.19|-0.4334|0.37242|-0.56256951560854|-0.027396441173992|-144.82555557947|66.157029045764|335.93482143245|0.762|0.429|0.26647|21|11|0.016818372093023|0.079809534883721|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2026-03-22 16:15:38|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|132.41537975603|14|3.5782047134837|0.1786|1|2|0.01849|143.2|0.23669|54|0.23669125214612|54|41.77|0.14079|0.21695|0.033876625852017|0.036379986043069|98.46885291664|119.09114688881|145.26272498316|0.645|0.355|0.25566|31|15|0.0021097400611621|0.085537079510703|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.55273|2025-04-27
2026-03-22 16:15:39|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
2026-03-22 16:15:41|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|-1014.1252343209|63|48.437570296267||0|0|0.39846|859|0.12685|43|0.12685216859248|43|53.5|0.04523|0.12386|0.17350041096642|0.32420049315971|159.55363930794|379.88961739986|419.0243902439|0.6|0.5|0.23648|10|2|0.0031120770519263|0.071002261306533|2350|2021-09-12|-0.12108|2025-05-18|0.20192|2020-04-12
2026-03-22 16:15:41|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.568144810577|104|3.0869030970079|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|0.00024966725043783|0.086142329246935|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2026-03-22 16:15:42|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-18.410903793546|1|1.1713698830877||1|0|0|15.02|0.24596|41|0.24595604127151|41|17.79|-0.03695|0.08435|0.033129926000411|0.055870512514217|106.93352837145|140.79177155403|344.11658126721|0.571|0.429|0.12189|28|7|0.0040683935742972|0.046460763052209|18.510000228882|2026-02-15|-0.41497|2020-03-22|0.2902|2020-11-29
2026-03-22 16:15:43|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
2026-03-22 16:15:44|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|-93.566550268233|4|6.451968168065|0.0661|-1|1|0.0661|72.05|-0.1218|24|-0.12179848758215|24|38.3|0.09936|0.14234|0.19616168230454|0.31615156378598|286.2191748233|360.63389162928|774.73119972124|0.6|0.4|0.21066|20|10|0.0034460078023407|0.059892808842653|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.18877|2025-09-14
2026-03-22 16:15:45|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|694.62709132626|43|54.109123755855||0|0|0.36714|771.75|0.33515|52|0.3351481833385|52|24.76|-0.31241|0.51502|0.048486276585564|0.12411435579522|120.06792821798|196.18490011753|170.9681015585|0.429|0.333|0.27854|21|5|0.021245071174377|0.061858772241993|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2026-03-22 16:15:46|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|35.943513187534|7|4.2531791509583|-0.2385|1|1|-0.2385|37.82|0.36525|18|0.36525146556492|18|23.96|-0.47986|0.31923|-0.65824926676334|-0.086756338700347|-299.27244927855|26.364288175605|14.987120578594|0.565|0.435|0.24891|23|8|0.010858438061041|0.082091723518851|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2026-03-22 16:15:46|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|23.012584694319|5|1.2102619561686|-0.0609|1|2|-0.08077|23.9|-0.17846|3|-0.17846151498648|3|38.48|0.01167|0.06332|0.053490750030902|0.11902254710416|178.15039845828|259.01301048904|959.83933843345|0.739|0.435|0.17146|23|13|0.0033536895388076|0.054186422947132|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2026-03-22 16:15:47|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|425.24337570924|38|23.548858420916|-0.1106|1|1|-0.11056|432.8|0.1181|46|0.11809517286521|46|43.52|0.10268|0.16506|-0.021373686387981|0.062209153323727|56.661243960198|110.85294796636|486.2921211157|0.435|0.217|0.21133|23|9|0.0023501926782274|0.05794521194605|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2026-03-22 16:15:48|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|-63.596707567769|3|3.3322357287664||0|0|0.07624|52.1|-0.20226|19|-0.20226302743453|19|38.75|-0.24054|-0.13887|-0.080186884796921|-0.018415598841002|50.191372690285|84.243883058417|248.09523082915|0.75|0.5|0.2333|8|4|0.0042405128205128|0.079200128205128|79.699996948242|2025-02-02|-0.16056|2023-10-29|0.32146|2020-05-10
2026-03-22 16:15:49|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-30.945240396094|25|1.7701551465858||0|0|-0.17672|27.3|-0.23256|3|-0.23256045616383|3|31.86|0.0912|0.15842|0.13375794483091|0.074610810832768|179.96244623415|100.48655815899|25.301203754397|0.643|0.5|0.20243|14|5|-0.0013228510638298|0.06680814893617|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2026-03-22 16:15:50|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|11.513225406971|17|1.1038164118055||0|0|0.117|12.22|-0.0289|25|-0.028897411934276|25|26.95|-0.08429|-0.02305|-0.062774851633698|0.0041778272496849|35.045993528809|74.951534551816|100.82508566348|0.476|0.333|0.20612|21|5|0.001640824742268|0.074384209621993|18.430000305176|2024-08-04|-0.21204|2020-04-05|0.42048|2020-03-29
2026-03-22 16:15:51|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|84.794963080154|7|6.589953413567|-0.0468|1|1|-0.0468|99.8|0.48536|96|-0.1725403856575|25|37.49|0.11603|0.19905|0.26918517150183|0.31878020328999|11334.609423648|3839.4369832602|167.16918220496|0.561|0.386|0.17415|57|22|0.0017806019598693|0.05680198320112|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2026-03-22 16:15:52|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|38.642708376824|8|2.0033099168472|-0.0427|1|1|-0.04268|39.25|-0.20235|15|0.16996285673432|46|37.6|0.02711|0.11548|0.20089842591112|0.43961619001165|204.97960745468|289.39445969606|153.61674450034|0.333|0.2|0.15037|15|3|0.0016212784588441|0.052152819614711|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2026-03-22 16:15:53|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|178.06006190468|108|5.8277861238704|0.821|1|2|0.7148|192.4|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|155.78946874209|0.385|0.308|0.17307|13|2|0.015928221757322|0.045232991631799|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2026-03-22 16:15:54|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|179.43008375568|22|10.542216279415|-0.075|1|1|-0.07503|180|-0.10193|31|0.37983115930816|68|31.76|-0.09386|-0.03946|-0.06986366336347|-0.024570789695464|35.514636831032|72.235631503569|168.06722928525|0.706|0.471|0.20959|17|8|0.0023251158645276|0.065528930481283|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2026-03-22 16:15:55|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
2026-03-22 16:15:55|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|143.92995868361|12|4.8133480209921||0|0|0.04636|158.68|-0.0455|25|-0.045495044666811|25|22.67|-0.0035|0.03802|0.01677330795899|0.035361253622258|114.39415250541|131.39778294242|362.78003334851|0.524|0.429|0.09433|21|7|0.0030380082135524|0.031765831622177|161.55999755859|2026-03-08|-0.17449|2020-03-15|0.12042|2020-04-12
2026-03-22 16:15:56|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|-188.81194320265|6|59.86898109298||0|0|0.07154|9.02|0.13|35|0.13000489264065|35|23.42|-4.62821|3.8649|0.0067574314313751|0.064071690404551|99.184537411494|149.41928083735|136.84291472337|0.417|0.292|0.20305|24|4|0.1857011287478|0.02970975308642|955|2026-02-08|-0.98982|2026-02-15|105.8309|2026-02-08
2026-03-22 16:15:56|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|-21.157215208983|51|1.0122491890219|0.0352|-1|1|0.03521|18.36|-0.13813|4|-0.1381340238949|4|34.46|-0.0294|0.05452|0.0067411590889218|0.034143604781841|50.895087998133|92.186806426926|507.18235333635|0.609|0.37|0.16607|46|21|0.0018841712538226|0.055745883792049|24.579999923706|2024-06-16|-0.28788|2008-01-20|0.29136|2009-05-10
2026-03-22 16:15:59|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-158.00282762384|6|5.9342743487361||0|0|0.01207|139.2|-0.00198|41|-0.0019783733930295|41|26.44|-0.53575|0.25309|-0.78758632355633|-0.0078434533168691|-515.66767735264|57.771611255138|171.85184808425|0.611|0.444|0.24796|18|7|0.017419667359667|0.050221704781705|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2026-03-22 16:15:59|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
2026-03-22 16:16:00|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-30.872766926985|2|1.1242556423285|0.029|-1|1|0.02904|26.75|-0.05667|32|-0.1605136456254|13|44.58|-0.05139|0.02612|-0.023622655191826|0.01840763936744|81.084056486118|102.16942104563|119.68679885204|0.5|0.333|0.15382|12|6|0.00085951492537313|0.050852593283582|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2026-03-22 16:16:01|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|-48.575106034134|1|0.90836855088817||0|0|0|44.85|0.18008|66|0.18007854507919|66|27.65|0.0001|0.0439|-0.010039537993823|0.0044513766830377|84.411501996347|96.577350887667|156.91090004281|0.45|0.4|0.10071|20|5|0.0015146292947559|0.035949439421338|49.700000762939|2025-09-21|-0.26459|2020-03-15|0.23532|2020-11-15
2026-03-22 16:16:01|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|18.028591848196|100|0.50054079710431|0.1355|1|1|0.13549|18.27|-0.03532|32|-0.035315863005322|32|36.23|-0.01343|0.00392|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|101.28954935247|0.538|0.385|0.08337|13|6|0.00021398245614035|0.026319333333333|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2026-03-22 16:16:03|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-369.14565311168|14|49.950856426957|-0.4192|-1|1|-0.41915|314.2|1.11345|20|1.1134533031799|20|32.32|0.25767|0.55862|0.055179118975611|0.14196560979925|27.212020035131|105.33552518519|345.90573295658|0.647|0.412|0.3916|34|14|0.013583857913669|0.14003132194245|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2026-03-22 16:16:04|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|187.63296907007|21|13.627289319691||0|0|-0.05733|211.3|-0.11915|11|-0.11914695091261|11|34.31|0.08166|0.20306|0.18032774130426|0.38331590100835|370.75140959122|1598.3254491363|365.78918294489|0.615|0.359|0.27498|39|13|0.0031453902798233|0.090240434462445|253.75|2025-02-16|-0.36893|2001-07-15|0.35862|2015-02-08
2026-03-22 16:16:05|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|-164.73350765211|23|7.4749421199005||0|0|0.01311|150.6|0.89972|131|0.89972043046524|131|40.38|0.10264|0.1609|0.28419773863154|0.48898388095869|1078.6205275617|924.82495032592|159.02852265753|0.583|0.292|0.18339|24|11|0.0020271745711403|0.055120020181635|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2026-03-22 16:16:06|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
2026-03-22 16:16:06|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-380.75556529485|38|27.069000025951||0|0|0.12284|302.8|-0.32002|9|-0.32002206795401|9|39.67|-0.13691|-0.05551|-0.09985529117321|-0.12549710357806|69.161256262774|72.69190194|95.518689351675|0.5|0.333|0.25537|6|2|0.0010526181818182|0.084299163636364|653.30700683594|2024-02-04|-0.30216|2025-07-06|0.17379|2025-03-23
2026-03-22 16:16:08|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
2026-03-22 16:16:10|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|-33.00413180959|3|10.66704393947||0|0|-0.00301|0.999|-0.98857|24|-0.98857140160072|24|39.83|0.0625|0.24758|0.19788674401907|0.27944076883963|4.5632502605402|8.3660285278947|1.7681416157073|0.5|0.444|0.24298|18|3|0.0011004867872045|0.081806550764951|239|2021-09-19|-0.98998|2025-03-16|0.38889|2013-10-27
2026-03-22 16:16:10|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|313.17924797071|62|24.629633327745|2.0032|1|2|1.84516|352.8|-0.19312|26|-0.19311503186121|26|32.22|-0.18637|0.00149|-0.2399933681536|-0.30437456381497|29.802997835855|31.267898899286|520.35394087467|0.444|0.333|0.29941|9|3|0.006867264957265|0.08887811965812|384|2026-03-22|-0.40167|2020-03-15|0.56471|2020-06-07
2026-03-22 16:16:10|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
2026-03-22 16:16:11|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|136|11.677024787437|-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|0.056736070175439|0.12887215789474|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2026-03-22 16:16:13|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|-1090.7417352027|6|345.69224476239||0|0|0.02242|50.15|1.69071|50|1.6907131212662|50|28.3|0.066|12.42753|0.281104401351|0.42381967442944|473.67699927847|493.79814669971|447.76787839222|0.45|0.3|0.21284|20|4|0.15848071803853|0.058839929947461|5555|2026-02-08|-0.98951|2026-02-15|89.2583|2026-02-08
2026-03-22 16:16:14|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|-5.6516986252036|2|0.19923290812859|-0.0029|-1|1|-0.00288|5.044|0.30704|46|0.30704260468081|46|21.91|-0.00969|0.03816|0.013267841758917|0.049842282205938|103.28213762946|140.6991564033|140.89386190689|0.591|0.409|0.0997|22|9|0.0012687577639752|0.030593850931677|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2026-03-22 16:16:14|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-21.723433973345|72|1.2644778893898|0.3787|-1|1|0.37867|18.18|0.15479|47|0.15479304834775|47|48.85|0.19259|0.34543|0.073654889031862|0.12634326991853|104.70557456239|139.08504025739|37.694382081126|0.462|0.346|0.23813|26|11|0.0019248993288591|0.089094802386279|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2026-03-22 16:16:16|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-3.4173982844111|86|0.23929757873867||0|0|0.56236|2.674|-0.22255|7|-0.2225461584395|7|34.26|0.066|0.16699|0.042982094049035|0.019019863425234|139.24807936992|87.963974699353|69.689864457449|0.463|0.352|0.21266|54|13|0.0014495142118863|0.073806552971576|11.010000228882|2021-05-02|-0.42796|2011-08-07|0.38105|2009-05-10
2026-03-22 16:16:18|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
2026-03-22 16:16:19|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|-366.96596111954|44|29.46994556112||0|0|0.28415|327.5|-0.11621|24|-0.11620832904481|24|36.83|-0.00609|0.04566|0.092212069993872|-0.028083021719085|125.93343764905|86.665362087298|41.987179487179|0.667|0.5|0.27338|6|3|-0.00097784090909091|0.10550113636364|1680.4399414062|2021-09-05|-0.29167|2025-08-10|0.24829|2022-03-20
2026-03-22 16:16:19|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|15.973062996573|73|1.0000756209938|0.7511|1|1|0.75113|17.38|-0.16971|28|0.044590460971431|20|26.87|0.068|0.12878|0.24265151256002|0.32388145407269|327.72573243752|316.05813981933|394.99997236512|0.467|0.333|0.13576|15|4|0.0038447578947368|0.046491305263158|18.680000305176|2026-03-01|-0.26531|2020-03-15|0.20346|2020-11-15
2026-03-22 16:16:20|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-26.858494381744|5|1.7235956873481||0|0|-0.02116|22.925|0.34699|22|0.34698705597995|22|28.35|-0.01432|1.43684|0.13843510723496|0.12879294174565|321.87501353717|222.45292503058|58.36689462804|0.6|0.4|0.26708|20|6|0.00028318739054291|0.064180840630473|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.33193|2025-09-21
2026-03-22 16:16:21|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-5.3118642176521|15|0.74262140874506||0|0|0.67992|3.02|0.05008|31|0.050083559280387|31|37.75|-0.05029|0.08965|0.054555185050758|0.078981109587969|142.62391836121|149.11984172925|72.946861795195|0.667|0.5|0.15878|12|3|0.00066880085653105|0.060115503211991|12.960000038147|2024-04-14|-0.44991|2026-02-08|0.1745|2024-05-19
2026-03-22 16:16:22|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|-134.56525726121|26|8.7884188327556||0|0|0.22319|107.2|-0.07702|19|-0.077017998089165|19|42.88|-2.82782|3.16029|5.2700245537552|6.5912965909577|37048.468771019|41638.400573681|4743.3627168409|0.577|0.462|0.24787|26|7|0.076298929824562|0.071087535087719|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2026-03-22 16:16:24|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|-22.58803401688|71|1.8210113389601||0|0|0.54506|16.66|-0.16644|52|-0.16643508237249|52|69.83|1.59305|2.36445|3.3229089639905|3.3229089639905|764.15659689937|764.15659689937|118.99999891009|0.5|0.5|0.67732|6|1|0.0062644580777096|0.13834233128834|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2026-03-22 16:16:24|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|203.97340398671|31|10.675880876217||0|0|0.03833|205.9|0.10661|38|0.10661450988057|38|21.64|-0.07887|-0.00982|-0.047448887987824|-0.030095056146595|36.759773648074|69.178676763968|70.329806070378|0.64|0.36|0.14804|25|10|0.00027635726795096|0.047908073555166|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2026-03-22 16:16:25|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-31.98306037344|1|1.7043681311234||1|0|0|25.65|0.03206|34|0.032062309390645|34|44.25|-0.03304|0.02425|0.11377653725262|0.17269838522293|236.31980422715|319.98295071208|1091.4893897641|0.6|0.45|0.1711|20|7|0.0035314802259887|0.058743661016949|33|2026-03-01|-0.20702|2020-03-22|0.24779|2020-03-29
2026-03-22 16:16:26|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|6.2842114463979|8|0.22114914198569|0.0038|1|1|0.00381|6.585|-0.03633|42|-0.25085466441004|9|41|0.04568|0.10944|0.10057584119574|0.096178501211577|210.3728670483|136.57819078685|162.19212145207|0.667|0.333|0.21067|15|9|0.0019556109324759|0.068131864951769|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2026-03-22 16:16:27|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|23.032102234092|11|2.8976327157926|0.3794|1|1|0.37938|32.65|0.08411|39|0.084112131022131|39|34|0.55312|0.84394|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|5441.6667047474|0.44|0.32|0.46096|25|6|0.013019779069767|0.11448054651163|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2026-03-22 16:16:29|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|-2.9897191721035|2|0.16457307993812|-0.0164|-1|1|-0.01635|2.486|0.95605|66|0.95604516276357|66|32.43|-0.02424|0.06267|0.065826756817908|0.14010569758808|115.2653391903|162.46123263462|212.47864548898|0.571|0.429|0.21728|14|6|0.0030331868131868|0.071851032967033|3.0360000133514|2026-02-08|-0.28059|2020-03-22|0.24077|2020-11-15
2026-03-22 16:16:29|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
2026-03-22 16:16:30|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
2026-03-22 16:16:31|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|341.17871831015|45|20.602321450633|0.1475|1|1|0.14749|389|0.09479|32|-0.0013333333333333|28|37.64|0.33183|0.49435|0.66665938130938|0.93444601925502|22361.727197423|34410.888003061|203.91687350173|0.564|0.41|0.20168|39|14|0.0071492857142857|0.088369490740741|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2026-03-22 16:16:32|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-766.08364905831|6|244.00483334699||0|0|0.14501|32.96|0.14882|40|0.14882155880944|40|25.14|-0.48394|5.32166|-0.57905782961244|0.049053386326468|-788.46767109076|112.00169152851|52.887977225082|0.636|0.364|0.25782|22|7|0.19665046594982|0.058781415770609|4002|2026-02-08|-0.99034|2026-02-15|103.25921|2026-02-08
2026-03-22 16:16:33|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|-38.988367885605|16|2.7044559618682||0|0|0.18617|30.6|0.23945|103|0.23944588723795|103|40.21|0.00741|0.09588|0.12475859195248|0.20130024700173|255.90478300542|419.99529993656|505.9523990673|0.667|0.458|0.21049|24|9|0.0027642448979592|0.068527020408163|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2026-03-22 16:16:34|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|-675.08206946737|3|19.444023155788||0|0|0.04649|605|0.01519|11|0.015187529415024|11|21.45|-0.47399|0.12537|0.040156300487655|0.061131387574008|128.35938065795|147.14037857989|139.84235794368|0.409|0.364|0.17327|22|0|0.021613839662447|0.038013312236287|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2026-03-22 16:16:35|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|67.520152405|17|4.9387042981162|0.0631|1|2|0.00428|68.07|0.03231|8|0.032307237917772|8|25.62|-0.05601|0.50159|0.0028452941330819|0.054707907979426|73.601360737744|114.76391793537|150.73073499739|0.524|0.381|0.24871|21|7|0.015491859205776|0.074016335740072|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2026-03-22 16:16:36|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|2.295446487588|3|0.52346604695251||0|0|-0.07833|3.624|-0.34503|8|-0.34503366004801|8|37.57|-0.00265|0.10511|-0.2390443152532|-0.2390443152532|43.29437108088|43.29437108088|3.6240000724793|0.429|0.429|0.35986|7|2|-0.0070551698113208|0.13417683018868|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.45131|2026-02-22
2026-03-22 16:16:36|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-5.5812996908986|35|0.57809993574897|0.3353|-1|1|0.3353|3.606|-0.17007|10|-0.17006570147501|10|50.2|0.43452|0.54418|0.89352504717264|1.1538614679595|1185.9813545514|666.6655205862|63.263159074722|0.6|0.4|0.36243|10|5|0.0019860820895522|0.11251958955224|111.72681427002|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2026-03-22 16:16:38|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
2026-03-22 16:16:38|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|-0.96411816319321|2|0.054506056972659|0.0109|-1|1|0.01086|0.7832|1.04309|86|1.0430912902318|86|27.65|-0.61367|2.52509|3.1555838457816|5.3253074058954|4159.4571632483|12431.031133263|846.70271942163|0.75|0.45|0.30513|20|10|0.12420687725632|0.070268267148014|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2026-03-22 16:16:39|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-138.4682614163|1|6.2292549478893||1|0|0|119.25|-0.05632|21|-0.056321643303896|21|27.39|-0.0109|0.0558|-0.021190063390752|-0.011043998817314|71.727463795186|89.228511751558|56.382978723404|0.667|0.333|0.18431|18|7|0.00032985801217039|0.053527302231237|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2026-03-22 16:16:40|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|212.15591570279|34|1.7813614324024|0.3846|1|2|0.03325|217.5|0.57324|118|0.57323727236821|118|35.94|-0.06895|0.07651|0.056948399958056|0.10111371577348|116.74620159224|127.45744628038|112.75856741574|0.471|0.294|0.29202|17|5|0.0023745186335404|0.086050031055901|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.63178|2025-08-03
2026-03-22 16:16:40|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
2026-03-22 16:16:42|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-475.63342762076|13|33.368478975726||0|0|0.01453|407|-0.13103|9|-0.13102502551203|9|36.5|-0.02989|0.09668|0.074203633316442|0.21568517292563|48.378120186294|143.39539116086|557.53424657534|0.615|0.385|0.24608|26|11|0.0036596982310094|0.076109365244537|577|2021-12-05|-0.74648|2012-04-01|0.23143|2025-04-27
2026-03-22 16:16:43|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-653.24196858387|6|206.50565606747||0|0|0.02808|33.75|0.11926|10|0.11925862694873|10|23.54|0.00064|4.44429|0.023329715951081|0.017338967101237|123.63131399257|108.0263218847|72.059797669013|0.583|0.375|0.13809|24|10|0.17682638596491|0.031478456140351|3415|2026-02-08|-0.98982|2026-02-15|101.9434|2026-02-08
2026-03-22 16:16:44|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
2026-03-22 16:16:44|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|29.861453102532|11|1.6249453989176|0.0045|1|1|0.00454|30.97|-0.126|44|0.080803345926556|18|24.3|-0.04195|-0.00844|-0.040649799395345|0.024451687497831|47.888182201116|119.86337508329|158.61715707263|0.696|0.348|0.11461|23|10|0.0011669947275923|0.035081528998242|35.119998931885|2026-02-15|-0.16768|2020-03-15|0.09086|2016-07-31
2026-03-22 16:16:45|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|1.0771525516104|4|0.061011928816656|-0.0758|1|1|-0.07583|1.17|||0.080803345926556|18|50.4|0.01608|0.06803|0|0|100|100|71.779138681433|0|0|0.15996|5|1|-0.00068505882352941|0.053746156862745|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.14706|2025-02-02
2026-03-22 16:16:46|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|90.687049745851|12|4.1709836723627||0|0|0.01355|100.95|-0.14935|8|-0.0033317062112185|14|28.35|0.02605|0.06817|0.10182413791317|0.11480961528536|185.43498713919|170.96213486995|152.05602933622|0.471|0.353|0.15598|17|4|0.0017159026369168|0.051877768762678|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2026-03-22 16:16:47|WEEKLY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|44.634559477679|3|0.78431325312706||0|0|0.01185|46.975|-0.06568|1|-0.035323082987278|4|19.91|-0.03146|0.00205|-0.028002203783079|-0.015225038854026|55.315990711718|75.959219595867|112.812197797|0.559|0.441|0.06511|34|8|0.0004319734904271|0.023635832106038|59.299999237061|2020-02-23|-0.16592|2025-02-09|0.14706|2025-05-18
2026-03-22 16:16:48|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|2.9025443903339|42|0.22861372165374|0.5036|1|2|0.48121|3.429|-0.05323|14|-0.054623694991582|16|11.77|0.00599|0.03418|-0.0084872098226572|0.0370996112726|25.448122349464|175.72395813247|3.6076077516319|0.487|0.295|0.13027|78|13|-0.00018043795620438|0.076713107403545|131.84022521973|2016-01-31|-0.74159|2022-07-17|1.06915|2022-07-03
2026-03-22 16:16:49|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-866.64546518512|3|78.54848839504||0|0|0.01122|617|0.71512|33|0.71511946010743|33|27.73|-0.04506|0.80283|0.96221474161418|1.9484157294944|-2028919.5029772|132787.74866684|1655.6647324645|0.527|0.345|0.29786|55|15|0.031233804846103|0.12638373280943|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2026-03-22 16:16:50|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|155.90813505709|22|8.7663828803797|0.0787|1|2|0.04645|171.2|-0.20117|20|0.99282146836696|150|6.52|0.33352|0.53888|0.7999299132042|1.1315675470654|122045692.0653|4390912846.7728|570666.66924949|0.65|0.467|0.07914|323|19|0.052074127879643|0.050095077574048|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2026-03-22 16:16:52|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|123.22308109683|74|7.0256406516437|0.5721|1|1|0.57205|144|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|993.10344827586|0.556|0.444|0.36394|9|6|0.0083653884711779|0.10346997493734|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2026-03-22 16:16:52|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-10.179361840797|17|0.40887762148411||0|0|0.02988|9.09|0.23615|50|0.23614775460022|50|40.74|0.06373|0.11145|0.1033370988313|0.20163149673201|335.65751910758|458.47596622634|56.812500953674|0.559|0.324|0.19124|34|17|0.00044780157030692|0.061080842255532|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2026-03-22 16:16:54|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-65.760405544074|29|4.7435597524846||0|0|0.14263|54.5405|-0.37327|12|-0.10331129869878|13|16.4|0.0353|0.09682|-0.0625206154285|0.005709934513986|46.754405230014|94.575321398576|124.66388811384|0.45|0.3|0.16258|20|3|0.0027415168539326|0.056312865168539|139|2021-10-24|-0.19663|2025-04-06|0.33919|2025-03-16
2026-03-22 16:16:54|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
2026-03-22 16:16:55|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|-84.865028303789|3|5.8716761012631||0|0|0.02665|65.75|-0.27209|12|-0.2720905082936|12|22.09|-0.07544|0.40213|-0.063875297547523|-0.056589894958843|35.526804460639|50.767418794297|58.652989201582|0.636|0.455|0.12298|22|9|0.021770553278689|0.041765983606557|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2026-03-22 16:16:56|WEEKLY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|21.988863798578|3|1.1870451461608|1.0608|1|2|0.43539|25.55|-0.03622|3|-0.036223548580727|3|16.52|1.00613|1.26945|3.7906606770485|4.5787143395569|2379.7764132901|2798.4529607476|90.763764061445|0.286|0.238|0.17325|21|2|0.033792979942693|0.097328853868195|34.5|2021-01-10|-0.56875|2012-04-22|9.89357|2020-07-26
2026-03-22 16:16:57|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-203.84800744764|27|12.871902560121|-0.0293|-1|1|-0.02933|186|-0.19902|19|-0.19902485789239|19|43.6|0.2653|0.36933|0.58987103534182|0.94215423772047|218.6412717808|246.96856634|332.14285714286|0.3|0.2|0.28073|10|4|0.0043953246753247|0.091076406926407|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2026-03-22 16:16:57|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|56.014380825218|6|5.8803992647211|-0.1001|1|2|-0.17343|59.1|-0.02228|30|-0.022282524753044|30|5.21|0.01083|0.03583|0.035620813755846|0.061789684678162|99705.746327531|605636.8160509|250.84889564431|0.656|0.438|0.04942|427|17|0.0022807851054284|0.06562579632122|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2026-03-22 16:16:58|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|-26.124088302632|51|1.2146962534653||0|0|0.32308|22.4|-0.23409|36|-0.23408730128248|36|24.33|0.03315|0.13328|0.12107132438428|0.14374961884352|207.21769183107|220.52881085423|88.783194708472|0.5|0.444|0.13755|18|4|0.0011560655737705|0.048027028688525|56.273494720459|2023-04-23|-0.48521|2017-12-17|0.34096|2018-06-03
2026-03-22 16:16:59|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
2026-03-22 16:17:00|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|-9.5987210187093|2|0.50124040950589||0|0|0.10477|7.69|0.04374|43|0.04374248242713|43|48.23|0.06846|0.11859|0.1580740717866|0.20138019570723|377.05152055372|320.3582505442|418.61731112255|0.455|0.318|0.1447|22|7|0.0017968549905838|0.049136949152542|10.539999961853|2021-11-14|-0.10477|2026-03-22|0.19278|2009-05-24
2026-03-22 16:17:02|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
2026-03-22 16:17:02|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|-2022.0604345874|6|645.07014409954||0|0|0.03095|85.4|-93.47565|5|0.17365336835446|35|27.65|-9.34308|5.67007|-8.4498751519574|0.084557658251148|-14411.744737905|170.6365653626|30.664273438377|0.55|0.35|-0.53988|20|7|0.34780050179211|0.06628517921147|10180|2026-02-08|-0.99034|2026-02-15|101.76696|2025-08-24
2026-03-22 16:17:03|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|293.89786249953|59|20.387577125126|0.6716|1|2|0.62802|337|-0.19375|39|-0.19375327148472|39|24.17|0.0419|0.12597|0.21814171587823|0.40583753691908|145.82076613757|206.9208901836|326.2045776632|0.5|0.333|0.18956|12|4|0.0044738793103448|0.064829281609195|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2026-03-22 16:17:03|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|92.678038009285|7|8.4362268607898|-0.1673|1|1|-0.16725|99.43|0.68727|44|-0.12068176633095|38|36.71|0.12061|0.18227|0.18236487992985|0.32184369779726|249.86424513977|247.82149403764|202.91836796975|0.706|0.353|0.2387|17|9|0.0036018412698413|0.074474571428571|491.39999389648|2025-02-23|-0.78749|2025-04-20|0.26677|2020-04-12
2026-03-22 16:17:05|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-13.624324623302|2|0.74810816962029||0|0|0|11.35|-0.07127|18|-0.071270464941849|18|28.5|0.01953|0.05147|0.014860105925395|0.034153580961935|100.41452038316|112.45332203987|65.797103660694|0.6|0.4|0.15168|20|8|0.00020970227670753|0.050931961471103|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2026-03-22 16:17:06|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|21.974470603929|24|2.4251764653572||0|0|0.71552|29.85|-0.05904|28|-0.23152474508392|3|31.09|-0.01326|0.07177|0.052348980262529|0.15029316941898|105.21493740458|213.8275035705|312.565442778|0.609|0.391|0.22862|23|8|0.0033589295392954|0.079047317073171|57.469074249268|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2026-03-22 16:17:07|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
2026-03-22 16:17:07|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|199.15982187719|40|20.952279921387||0|0|0.22309|220.4|||0.28321905320025|44|91.33|-0.27522|-0.21625|0|0|100|100|140.09660795544|0|0|0.25757|3|0|0.0019426517571885|0.08594517571885|289|2022-01-09|-0.17722|2025-04-06|0.16063|2020-06-07
2026-03-22 16:17:07|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|56.705047919466|60|3.9705157308579|0.8857|1|2|0.83308|59.3|0.07156|23|0.071563148040574|23|35|0.00466|0.04874|0.02428245110676|0.0383071415502|142.35679354889|167.30251176571|571.29093047466|0.533|0.378|0.12046|45|16|0.0017549632802938|0.045478671970624|68.800003051758|2026-01-11|-0.34649|2008-10-12|0.35911|1998-03-01
2026-03-22 16:17:10|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|66.206895337093|4|4.0312748862725|-0.1344|1|1|-0.13442|68.9|0.13478|70|0.22409096111047|45|37.59|0.05558|0.10534|0.040406150047432|0.10950202554499|131.23329102639|167.94562046607|246.95341386355|0.647|0.353|0.18537|17|9|0.0022958099688474|0.065702102803738|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2026-03-22 16:17:11|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
2026-03-22 16:17:11|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|-5410.4075224894|2|374.30250749645|0.0366|-1|1|0.03661|4210|0.18912|44|0.1891156462585|44|7.31|-2.23432|2.30445|6.4965183152387|9.3316951571897|9212926172.5049|47070885095.209|6014285.6886803|0.697|0.486|0.06223|284|21|0.30951973038036|0.053202200288878|5730|2026-03-01|-0.33965|2008-07-06|636.00003|1986-01-05
2026-03-22 16:17:12|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|132.2178870047|12|9.6477330154497|-0.0162|1|2|-0.06797|138.5|-0.27883|14|-0.16521741341853|10|34.47|-0.0173|0.03279|-0.013687765891856|0.14148238453272|59.484736851525|153.32329280895|318.3908045977|0.588|0.294|0.22339|17|8|0.0032989112227806|0.072190854271357|166.10000610352|2026-02-01|-0.22749|2022-03-06|0.29314|2020-04-12
2026-03-22 16:17:13|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|23.854488776207|9|1.2966532450675|-0.0176|1|1|-0.01757|26.84|0.25152|29|0.25152204775033|29|28.95|-0.0449|0.06368|0.059292032872643|0.041730349228787|169.93869206773|121.28926215708|74.143645267726|0.632|0.421|0.18801|19|7|0.0004910752688172|0.058436003584229|51.590000152588|2016-02-07|-0.22063|2024-07-28|0.43448|2018-02-11
2026-03-22 16:17:15|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|-19.705474405611|106|0.72200966132138||0|0|0.20978|17.78|0.1658|45|0.16580315489312|45|35.5|0.17492|0.24026|0.010545745042763|-0.078141371116335|93.882205926576|79.0307478|178.25161288719|0.5|0.333|0.26915|6|3|0.0030354402515723|0.072625094339623|35.913997650146|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2026-03-22 16:17:15|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|98.332352485733|22|7.2475494257354|0.3892|1|1|0.38922|123.05|-0.16656|22|-0.16656019398544|22|35.6|-0.52083|0.25872|-0.9521952021175|0.074744411061423|-763.40632308208|146.30932997107|62.422955396356|0.533|0.4|0.2138|15|5|0.013218648648649|0.078207531531532|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2026-03-22 16:17:16|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|-137.91783734734|1|5.9726124491149||1|0|0|120|0.24352|22|0.24352331606218|22|23|0.10727|0.19581|0.083812551200988|0.1285901442412|234.17236665574|242.51236742816|58.608058608059|0.682|0.409|0.15168|22|5|0.00157|0.061823656126482|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2026-03-22 16:17:16|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|69.262339090802|29|4.3814189261353|0.3143|1|1|0.31433|78.4|0.21719|55|0.70336015254229|54|61.73|0.19691|0.25216|0.25212625010476|0.3864136353783|404.25976482662|402.55676112254|814.96884052533|0.533|0.333|0.2038|15|8|0.0030651153039832|0.066824916142558|94.800003051758|2024-06-02|-0.23038|2010-05-16|0.20261|2020-11-08
2026-03-22 16:17:17|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|-29.760432291573|4|1.9868107002793||0|0|0.11932|22.88|-0.36642|18|-0.21944366800356|11|41.3|0.07022|0.19299|0.18094901504506|0.15047168173609|149.65442304515|127.66221605836|53.860638906123|0.6|0.4|0.31837|10|5|0.0017839182692308|0.11370814903846|192|2021-01-10|-0.26495|2023-03-26|0.38717|2024-10-27
2026-03-22 16:17:19|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|-2.2603718562798|1|0.086790618759934||0|0|0|1.97|0.29268|70|0.29267803842296|70|36.67|0.0211|0.06206|0.058799366325296|0.15060057556451|125.8545319649|156.64004301764|175.93072193888|0.583|0.333|0.19489|12|5|0.0020285909090909|0.0554545|2.2200000286102|2026-03-01|-0.17937|2020-03-22|0.20105|2020-04-12
2026-03-22 16:17:19|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|-3.0907385780909|20|0.24224620509473||0|0|0.31242|2.236|-0.28131|11|0.053691182101826|30|27.36|0.00133|0.07132|0.015237308332628|0.024189925592641|83.775113101861|107.72694339196|29.198224905495|0.5|0.311|0.20896|74|22|0.00099473091976517|0.072066604696673|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2026-03-22 16:17:21|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-47.787054209047|2|1.9023514284469||0|0|-0.00409|41.75|0.39065|23|0.39065175703859|23|14.38|0.00956|0.18331|0.1009401414028|0.18350902063816|274.65489947375|394.45794289324|354.71536428413|0.542|0.375|0.09085|24|4|0.005253323699422|0.023451994219653|48.299999237061|2026-03-01|-0.373|2020-03-22|0.20255|2020-06-14
2026-03-22 16:17:22|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-8.7184075734786|51|0.53452225392376|0.4242|-1|1|0.42424|7.03|0.01333|17|0.013332884450415|17|25.89|-0.01084|0.04789|-0.039748766603916|0.0039079204550284|57.809768887674|98.465955900774|104.9253792528|0.611|0.389|0.17231|18|8|0.0010664534883721|0.058868062015504|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2026-03-22 16:17:22|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|97.730621177704|11|6.852588296127|0.0009|1|1|0.00089|112.6|-0.04167|41|-0.19777401969141|9|32.02|-0.01238|0.06896|0.058626431302254|0.12173631529428|111.88455775365|258.21245697977|1608.5714067732|0.511|0.378|0.25349|45|19|0.0039233287388008|0.086975354927636|139.69999694824|2025-02-09|-0.24213|2012-05-13|0.48571|1998-09-13
2026-03-22 16:17:25|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-8.0679185276676|3|0.67393798759292||0|0|-0.04308|6.295|0|20|0|20|35.56|-0.01378|0.02138|-0.021866487555261|-0.077302612437831|58.706655286316|50.509328345912|19.764521195913|0.75|0.438|-0.03375|16|10|-0.0014073555166375|0.072965691768827|478.97299194336|2018-05-13|-0.22791|2025-03-09|0.22692|2020-05-31
2026-03-22 16:17:25|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|-23.602924932967|3|0.59764150445016||0|0|0.09226|21.94|-0.06615|2|0.052129176415145|7|27.63|0.05486|0.10648|0.11538896160498|0.15398993795885|507.31918728752|401.46750635627|200.10945857236|0.458|0.292|0.12276|48|11|0.0013752936746988|0.051272070783132|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2026-03-22 16:17:27|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|137.80077146775|22|17.93748880784|0.079|1|2|-0.015|157.6|1.50635|117|1.5063480413418|117|40|0.10794|0.20882|0.14547521226098|0.24418656898446|103.43582981904|137.79868886008|238.60711403755|0.455|0.364|0.26585|11|3|0.0038408676789588|0.087052082429501|255.39999389648|2024-07-28|-0.23734|2020-03-22|0.38768|2025-10-26
2026-03-22 16:17:27|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-25.714030491198|1|1.9482607490851||1|0|0|20.1|-0.01711|43|-0.017114932440688|43|33.75|-0.07479|-0.04194|-0.07191579746686|0.01234449942659|41.219209462931|90.204325905331|239.28572969372|0.75|0.417|0.27055|12|8|0.0036916296296296|0.083782864197531|27.770685195923|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2026-03-22 16:17:28|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|3.3849018775316|56|0.15003272020514||0|0|0.55165|3.8675|-0.05116|31|-0.051155067912438|31|20.81|-0.03823|-0.00838|-0.013579952774763|-0.017640103511834|84.685728053147|87.844154551472|149.32433185032|0.524|0.333|0.07494|21|8|0.0010767276422764|0.025535995934959|3.914999961853|2026-03-01|-0.16058|2020-03-15|0.13942|2020-03-29
2026-03-22 16:17:29|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|24.726297873314|53|1.1469849032685|0.0532|1|2|0.034|25.85|-0.10619|14|0.0069777074710722|29|28.54|-0.02824|0.007|-0.022058504134136|0.015614637169967|34.585072802458|130.43172449652|224.78261201278|0.623|0.41|0.11414|61|24|0.001099509202454|0.044051126603458|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2026-03-22 16:17:31|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|26.327100760983|42|1.1418641654641||0|0|0.12411|27.625|0.1362|36|0.078732304683163|23|16.92|-0.0052|0.0529|0.062471275461242|0.073089017636244|183.05396039814|180.37874234646|261.84833649824|0.423|0.346|0.08431|26|1|0.0025696673596674|0.034582869022869|32|2024-09-15|-0.17084|2020-03-15|0.11621|2021-09-05
2026-03-22 16:17:32|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-123.81276068401|69|40.361576580198||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|0.00097326754385965|0.088411535087719|210.95541381836|2025-05-25|-0.40479|2024-04-07|0.09539|2022-01-16
2026-03-22 16:17:32|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|14.680393587346|65|0.80719399942634||0|0|0.90933|14.74|-0.03177|16|-0.031766201224314|16|33.31|0.0422|0.08373|0.080896293011435|0.11345000626996|161.60471711283|162.08525564654|245.66666285197|0.538|0.385|0.11383|13|5|0.002323661971831|0.037764587525151|16.940000534058|2026-02-22|-0.13143|2020-03-15|0.13394|2020-11-22
2026-03-22 16:17:33|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-97.16214686295|21|3.26698863688||0|0|-0.01441|88|-0.15905|10|0.080029896727555|13|19.58|0.01013|0.05099|0.049442081288081|0.11078726858026|138.45651011447|213.79210945128|217.82177395125|0.5|0.375|0.13846|24|7|0.0023595102040816|0.045063918367347|104|2025-09-21|-0.15695|2025-11-02|0.18042|2022-07-17
2026-03-22 16:17:35|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-5.2324482610798|2|0.24664939810753||0|0|0.02667|4.47|0.24026|50|0.24025892826702|50|30.56|0.0013|0.04846|0.058810633248566|0.067982311202149|155.23562936052|142.29402292746|129.9418522046|0.625|0.438|0.11138|16|5|0.0010354693877551|0.038824469387755|5.4800000190735|2026-01-11|-0.17275|2020-03-15|0.17346|2025-03-30
2026-03-22 16:17:35|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
2026-03-22 16:17:36|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
2026-03-22 16:17:36|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|858.39719488727|1|100.86760170424||0|0|0|1222|-0.21125|16|-0.21124889282551|16|31.4|-0.08105|0.17459|0.20699951950198|0.42159797071259|154.50400679483|191.19078305132|108.62222222222|0.667|0.333|0.2823|15|8|0.043829447983015|0.074344437367304|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2026-03-22 16:17:37|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|3.6444019514095|11|0.1312215055825|0.0233|1|1|0.0233|4.04|-0.21711|25|-0.21711029442427|25|47.29|0.05909|0.15696|0.0090890054242072|0.0090890054242072|96.131612062468|96.131612062468|53.794937932439|0.429|0.429|0.20628|7|4|-0.00072627565982405|0.063467419354839|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2026-03-22 16:17:38|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|-97.769118566956|8|2.7147352038758||0|0|0.00871|92.19|-0.0887|2|-0.088698084660161|2|17.21|-0.22971|0.42558|0.5715350470646|0.83392950769079|660.5680076147|2697.7334064849|6402.0832484795|0.5|0.382|0.21625|34|6|0.028451081081081|0.073749087837838|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2026-03-22 16:17:39|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-33.492791000929|55|3.0559303972214|0.411|-1|1|0.41103|23.7|-0.45546|4|-0.10435923665738|23|37.92|0.23943|0.44872|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|658.33337196598|0.417|0.25|0.34541|12|4|0.0066104715127701|0.10988324165029|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2026-03-22 16:17:40|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|-565.51785549587|17|37.192847772325|-0.0447|-1|1|-0.04465|503|0.28916|39|0.28915662650602|39|5.91|-1.2617|1.3004|3.4150989859327|4.3264407144003|6841715507.4494|27640287865.016|838333.35207148|0.695|0.549|0.0524|364|18|0.21511096446701|0.051062330410706|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2026-03-22 16:17:41|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|-210.82246865768|16|13.752815270094||0|0|-0.07832|190|-0.17034|23|-0.17034481334902|23|37.13|-0.00273|0.04409|0.071170224711741|0.063642914521379|128.78847035536|109.54788596298|90.261282660332|0.625|0.438|0.20078|16|9|0.0014130870279146|0.071067339901478|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2026-03-22 16:17:42|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|-149.01516416901|63|9.3383880563373||0|0|0.13728|119.4|0.13629|57|0.13628891977673|57|33.44|0.02212|0.08882|0.036739450355463|0.052951579378077|142.91980123728|158.83265271374|406.81430996254|0.656|0.469|0.20931|32|14|0.0024986307420495|0.069402659010601|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2026-03-22 16:17:43|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-343.86513815052|14|21.788379383505|0.1741|-1|1|0.17405|261|0.12064|30|0.12063819199064|30|32.92|-0.10062|0.05485|0.15147101883456|0.49604060576768|115.61808379675|230.31715497619|112.25806451613|0.5|0.25|0.29472|12|4|0.0027821078431373|0.096682892156863|900|2021-01-17|-0.47826|2023-11-26|0.25581|2024-09-22
2026-03-22 16:17:44|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
2026-03-22 16:17:44|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|10.074319023474|56|0.63143387415249|0.6318|1|2|0.50771|10.75|-0.0424|25|0.60576340610544|66|35.71|0.08592|0.14992|0.1812991463486|0.2449535567473|735.36298782052|884.18481102192|98.26325788235|0.467|0.356|0.16245|45|13|0.0017975992779783|0.056499524669073|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2026-03-22 16:17:46|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|1736.9467857918|22|131.46596426247||0|0|0.23288|1980|0.65107|77|0.65107435768013|77|33.47|0.02475|0.132|0.17260377456323|0.24452121100281|419.55176237595|986.05285542306|1546.875|0.49|0.408|0.20599|49|13|0.0028994822396147|0.066412059000602|2245|2026-03-08|-0.36809|2020-03-22|0.22388|2001-02-11
2026-03-22 16:17:46|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
2026-03-22 16:17:48|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|101.25840886487|7|7.4446894665243||0|0|-0.1648|104.4|-0.10829|30|-0.038560409798496|35|45.26|0.22443|0.3052|0.38663711849461|0.70971537792819|621.45051485533|1811.8603948721|69.91227499213|0.484|0.29|0.26147|31|12|0.0017611781405252|0.084719538679915|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2026-03-22 16:17:49|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-1554.3539497305|30|411.11798324349||0|0|0.25957|309.5|0.01494|13|0.014939494027953|13|13.77|-0.03443|0.84794|-0.013967317995542|0.033447872106219|67.022448470198|132.08107474551|232.88187675996|0.654|0.423|0.14644|26|7|0.24262103359173|0.044020258397933|44800|2025-08-24|-0.9904|2025-08-31|93.46855|2025-08-24
2026-03-22 16:17:49|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|3.8734680903972|45|0.24395224585096|0.1897|1|2|0.16831|4.033|0.03873|36|0.038728236693733|36|9.82|0.01317|0.0681|0.027866938662215|0.098543880195719|123.92179938002|712.23033726663|16.079901491042|0.518|0.329|0.11737|85|13|0.00019929465301479|0.045972821387941|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2026-03-22 16:17:50|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-11.220545795829|4|0.83184863039892|0.1005|-1|1|0.10053|8.5|-0.12983|10|-0.12983424419771|10|28.75|-0.03898|0.03512|-0.027862896268169|-0.19173990078337|75.829899250332|51.804517957283|19.318181818182|0.5|0.375|0.2664|8|4|-0.0053838626609442|0.083058712446352|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.25089|2025-11-30
2026-03-22 16:17:51|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-27.632217881544|12|4.1556653492045||0|0|0.37812|18.42|-0.22192|24|-0.22191947849751|24|24|-0.08752|0.06085|0.12217641811718|0.26897275194182|26.787741592941|103.48004068987|285.5814049767|0.667|0.417|0.45333|24|14|0.0073408517887564|0.13930231686542|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2026-03-22 16:17:52|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-284.15556894247|6|16.635189647489||0|0|0.02991|227|0.15429|40|0.15429475014037|40|35.25|0.09292|0.1821|0.26385837478207|0.36646845342284|4874.0240344216|5531.6951547627|3492.3076923077|0.518|0.375|0.17713|56|17|0.0030731227892875|0.057152233451238|297.5|2026-01-04|-0.55033|2013-03-24|0.48571|1992-12-06
2026-03-22 16:17:53|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|-893.30793097159|2|46.602643657196||0|0|0.04688|732|0.07351|22|0.073507775660195|22|18.38|-0.01245|0.04874|0.039105491193346|0.18716245063069|111.19842734046|355.5982644939|460.37735849057|0.615|0.346|0.11983|26|5|0.0039735490605428|0.040793173277662|910|2026-01-11|-0.20457|2020-03-15|0.15722|2017-09-03
2026-03-22 16:17:54|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|-408.13293939595|4|50.017381971374|0.1973|-1|1|0.19728|289.3|-0.25461|21|-0.25460897136693|21|25.56|0.13709|0.7475|0.59057526713456|0.71396797238878|250.77933817896|294.95817338919|293.70557136342|0.389|0.333|0.21164|18|3|0.024608315334773|0.084935377969762|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2026-03-22 16:17:54|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|143.13034023672|11|8.6019523148467||0|0|-0.12635|145.55|0.09555|25|-0.13433873257868|10|25.47|-0.01104|0.08027|0.052344228919251|0.099776009597639|117.38330759686|160.52481200374|125.47414056186|0.632|0.474|0.18083|19|4|0.0017486234817814|0.057390222672065|221.02708435059|2025-05-18|-0.22803|2020-03-22|0.2589|2020-07-19
2026-03-22 16:17:55|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-0.67616210458161|34|0.17055403549632||0|0|0.94653|0.1404|-0.64102|1|-0.64102336619392|1|29.25|-0.27063|-0.15596|-0.34909395211113|-0.2153674553977|2.7721705673435|23.898022132272|2.7796476753126|0.625|0.5|0.45797|8|5|0.00062441947565543|0.14701228464419|34.950000762939|2021-11-14|-0.93428|2025-06-15|0.5951|2020-10-11
2026-03-22 16:17:56|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|-161.13086756626|25|6.2686235393409||0|0|0.13573|140.4|-0.05525|20|-0.055248619765079|20|32.92|0.02269|0.08018|0.02417963702487|0.099726048511972|103.13346752114|162.44056038147|139.00989494701|0.667|0.5|0.15765|12|6|0.0014619570405728|0.052005823389022|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2026-03-22 16:17:57|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|-72.493603277541|1|2.6062007110438||1|0|0|62.6|-0.09744|4|-0.097440078488783|4|27.28|0.00609|0.06974|0.015994185171585|0.038430855412245|103.22520170014|114.74546495785|104.3333307902|0.389|0.278|0.10855|18|4|0.00083560081466395|0.046465723014257|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2026-03-22 16:17:57|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-35.428313260612|74|1.6359714700868|0.2973|-1|1|0.2973|29.935|-0.01257|15|-0.012568136671898|15|18.81|0.01448|0.25713|0.47187656648651|0.53835237709923|703.70859729664|536.17182570561|19.62950784652|0.429|0.333|0.16291|21|6|0.0057669658119658|0.045835|168.5|2019-02-03|-0.80267|2017-12-17|3.97034|2018-06-10
2026-03-22 16:17:58|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
2026-03-22 16:17:59|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-28.746711489082|27|1.2405706235173|0.2427|-1|1|0.24266|24.5|-0.12067|28|-0.12066753968877|28|25.39|-0.02458|0.03316|0.026985493917763|0.026985493917763|107.60885767339|107.60885767339|59.178741780203|0.389|0.389|0.13697|18|5|3.7412008281573E-5|0.053648799171843|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2026-03-22 16:18:00|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
2026-03-22 16:18:02|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-1.832996869082|85|0.1488322893761|0.875|-1|1|0.875|1.32|-0.00659|30|-0.0065851076265865|30|49.5|0.03503|0.14604|0.069280069806958|-0.01053689954077|95.180549742498|70.722484244903|2.3198594324321|0.7|0.5|0.19923|10|7|-0.00465298791019|0.076945284974093|87.116256713867|2018-08-12|-0.48245|2019-03-17|0.20247|2020-07-05
2026-03-22 16:18:02|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
2026-03-22 16:18:03|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|62.919898150015|47|2.1974654819683|0.0439|1|2|0.00306|65.6|-0.00792|32|-0.0079239304610295|32|40.37|-0.01065|0.02332|0.013683456084608|0.056229302420556|116.36720870182|186.51710484356|231.47494044079|0.686|0.371|0.10411|35|17|0.00093614119259767|0.035416764907471|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2026-03-22 16:18:04|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|-32.160055347537|6|2.0278759257482||0|0|-0.06329|26.21|0.06117|33|0.061166395684555|33|22.17|-0.00372|0.07604|0.06460934804201|0.1223163413058|118.56274656826|165.04412290081|87.381224707919|0.389|0.333|0.19724|18|5|0.0017207425742574|0.064323886138614|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2026-03-22 16:18:06|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-43.57297899468|6|13.922568010434||0|0|0.20535|1.784|-0.04409|23|-0.044087584835596|23|30.56|-7.10762|5.34474|-0.03931676824979|-0.10168584893491|55.045843361221|37.654354244177|6.4973140648577|0.556|0.444|0.32879|18|4|0.17780052252252|0.059834630630631|226|2026-02-08|-0.99|2026-02-15|101.62857|2026-02-08
2026-03-22 16:18:07|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-235.88120654029|76|13.634362419851|0.049|-1|1|0.04902|194|-0.34493|16|-0.34492753623188|16|38.9|0.06883|0.15053|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|210.61773826348|0.575|0.325|0.2071|40|19|0.0021138381361128|0.08249735131821|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2026-03-22 16:18:08|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-203.78134154224|2|13.760447180745|-0.0038|-1|1|-0.00376|160|-0.16557|25|-0.16557016424782|25|43|-0.05639|0.03568|0.020382405946291|0.010653577401035|89.548725953611|83.766335793767|90.52333804809|0.5|0.417|0.24502|12|6|0.00106166344294|0.082796305609284|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2026-03-22 16:18:08|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|-42.607364280345|2|2.7441214267816|0.0894|-1|1|0.08936|32.1|-0.18779|9|-0.18778804698933|9|34.67|0.28377|0.3992|-0.042845497311976|-0.16941368313307|63.126300522093|57.222234389781|640.5885165133|0.417|0.25|0.2256|12|4|0.0060066426858513|0.077878944844125|64.099998474121|2021-08-15|-0.20676|2025-08-10|0.2749|2021-02-14
2026-03-22 16:18:09|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|9.723232992305|8|0.86853645019049|-0.0392|1|2|-0.15236|9.875|0.25749|42|0.2574915274268|42|34.57|0.14274|0.20184|0.15986471584275|0.21455085342277|1454.3618557527|1466.6367373276|225.9725459635|0.549|0.392|0.21924|51|18|0.0024691807909605|0.07087104519774|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2026-03-22 16:18:11|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|4.6116721082783|11|0.24444256063777|0.3022|1|2|0.27459|5.28|0.02858|10|0.028580367077053|10|28.74|-0.01408|0.01362|-0.0097091465094862|-0.014748451339084|86.980115272024|86.092799489712|77.031938969185|0.526|0.421|0.11637|19|5|1.7140287769784E-5|0.037154568345324|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2026-03-22 16:18:12|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|158.75592171893|9|19.935527557944|-0.1867|1|1|-0.18667|183|0.35091|64|0.35090609555189|64|36.47|0.05993|0.1246|0.24365524906341|0.38321512521734|416.79856881997|660.30426294038|919.59800757783|0.526|0.368|0.2704|19|9|0.0050970042796006|0.090191754636234|547|2024-07-21|-0.31122|2025-07-13|0.27004|2024-07-14
2026-03-22 16:18:13|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|106.85715650632|32|2.1142814188725|0.2587|1|2|0.13911|113|-0.30184|8|-0.17173916360606|54|54.86|0.03662|0.07793|0.066099402441409|0.079998714039761|114.60635255899|117.89854026781|111.70571805693|0.714|0.429|0.18195|7|4|0.00085166265060241|0.05033156626506|178|2022-04-10|-0.19805|2020-03-22|0.20388|2025-03-09
2026-03-22 16:18:13|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
2026-03-22 16:18:14|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|-4.3253929900822|18|0.28929766971855||0|0|0.12692|3.405|-0.28205|6|-0.011898422066303|18|20.21|-0.14605|-0.08739|-0.15520395947709|-0.1298344967537|34.252589950036|47.708879378836|34.324596221796|0.429|0.357|0.26037|14|4|-0.0016845|0.086427033333333|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.23993|2024-05-19
2026-03-22 16:18:15|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|11.335335738196|31|0.47397336749602||0|0|0.15947|12.36|-0.1219|31|-0.12190473647345|31|36.04|-0.01346|0.05113|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|138.44084938965|0.478|0.304|0.1362|23|8|0.00086174621653085|0.0412382887078|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2026-03-22 16:18:16|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|80.994518607078|20|0.98349369591539|0.6769|1|2|0.01925|84.19|-0.68485|7|0.037740135318058|42|25.53|-0.03503|0.05181|-0.0056074048136373|0.065041782047845|53.09016169474|142.87166213191|224.14802812354|0.6|0.467|0.06665|15|4|0.0027428855721393|0.02360552238806|84.300003051758|2024-12-15|-0.12|2020-03-01|0.71726|2024-12-15
2026-03-22 16:18:17|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|-197.82063158932|24|10.477954210793|-0.0178|-1|1|-0.0178|183|0.41798|183|0.41798106249545|183|39.54|0.04404|0.128|0.2242461964298|0.3477643588731|628.34916876677|646.24340102399|18.98931178603|0.571|0.321|0.29271|28|15|0.0015519115044248|0.096813681415929|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2026-03-22 16:18:18|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
2026-03-22 16:18:18|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|52.11733459841|56|3.1615833312228|0.4637|1|2|0.41384|54.15|0.00156|52|0.001560038634969|52|28.4|0.01841|0.0523|-0.016505841860782|-0.024583666739694|82.531802312077|82.392673318855|15.167218416951|0.6|0.467|0.14001|15|6|-0.0002806237006237|0.04793182952183|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2026-03-22 16:18:20|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
2026-03-22 16:18:21|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
2026-03-22 16:18:21|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|20.481827509269|10|0.88145911627121|-0.0153|1|2|-0.03846|21.875|0.06808|33|0.068084283270375|33|26.76|-0.01783|0.05408|-0.015882719514754|-0.0079835430536916|79.968994492208|87.553386010024|52.799903062678|0.429|0.333|0.15095|21|4|0.00038448336252189|0.054972802101576|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2026-03-22 16:18:22|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|29.024704399662|46|3.6339445612838|0.769|1|2|0.57437|30.96|0.50228|93|-0.035750576660415|17|34.8|0.19143|0.25143|0.30374596796976|0.39146200014403|851.27716728963|549.01248015693|344.40179016428|0.667|0.4|0.2211|15|6|0.0043679365079365|0.079645520282187|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2026-03-22 16:18:23|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|156.28163786267|16|7.2812118101612||0|0|-0.08857|159.5|-0.14007|20|0.23037977992006|80|33.39|-0.01522|0.05554|0.038066880786562|0.10672241054253|125.03486806954|395.8213186348|1792.1349082747|0.633|0.429|0.17013|49|22|0.0026516535433071|0.055398279830406|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2026-03-22 16:18:25|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-37.280254067932|23|5.2517514831338||0|0|0.57934|22.8|-0.4158|40|-0.41579897314228|40|6.05|-0.23595|0.3792|0.81175978233383|1.0829902002733|2569581071.5618|61254523576.814|227999.99746686|0.728|0.553|0.07557|349|23|0.049977754336615|0.053437852789498|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2026-03-22 16:18:26|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|50.282109031623|48|3.2642966079894|0.4899|1|1|0.48987|58.85|0.01748|45|0.017481733254243|45|46.73|-0.06123|0.04368|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|155.68782979345|0.364|0.273|0.23573|11|3|0.0019925490196078|0.067426648841355|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.19697|2025-04-27
2026-03-22 16:18:27|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|14.614380061056|47|0.21611742452278|0.5038|1|1|0.50377|14.97|0.39994|46|-0.12735518298235|26|32.94|0.0962|0.17602|0.11807208264714|0.17664240172923|204.45648153544|201.79810595791|444.34551657713|0.588|0.353|0.2212|17|6|0.0037923762376238|0.070223712871287|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2026-03-22 16:18:28|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|-11.61770134839|1|0.72590043038975||1|0|0|9.03|-0.11471|8|-0.11470589197768|8|35.26|0.04575|0.12303|0.084969377856763|0.088497449211282|504.88457385219|276.17485013887|21.043064868257|0.603|0.414|0.18951|58|21|0.00049921760391198|0.059781613691931|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2026-03-22 16:18:29|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|4006.944515424|82|78.518494858678|1.2126|1|2|0.98364|4245|-0.12165|46|-0.12165450121654|46|33.27|-0.11739|-0.00326|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|1698|0.364|0.273|0.2668|11|2|0.0081825055928412|0.08438225950783|4250|2025-11-02|-0.32979|2020-04-05|0.26357|2020-05-24
2026-03-22 16:18:31|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|7.2892622953792|37|0.50691254913346|0.2216|1|2|0.1839|9.045|-0.09667|20|0.1338259502135|33|28.16|-0.05687|-0.02263|-0.043472386214174|-0.02834616520749|49.045162839661|70.795463613582|76.522845260771|0.632|0.368|0.01766|19|10|0.00081637478108581|0.061559562171629|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2026-03-22 16:18:32|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
2026-03-22 16:18:32|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|-56.925814886715|29|2.9131878691594||0|0|-0.12|56|-0.05542|17|-0.055416801890896|17|40.18|0.04376|0.09785|0.046682065241599|0.094878739688725|149.64119871273|225.15574133362|151.35135135135|0.588|0.382|0.14447|34|11|0.00095210903873745|0.048878866571019|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2026-03-22 16:18:33|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
2026-03-22 16:18:34|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|10.270593315765|20|2.0931356249901|0.9232|1|2|0.86603|15.6|-0.23852|50|-0.20297254628966|16|42.17|0.58206|0.84433|1.0141483749457|1.3923664569632|16094.332267337|9285.975933455|624.00001525879|0.696|0.478|0.46837|23|10|0.010454873609707|0.17197904954499|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2026-03-22 16:18:36|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
2026-03-22 16:18:36|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|-56.379186440733|7|2.8130619688917||0|0|0.09506|46.74|-0.12606|47|-0.12605748122827|47|47|0.13738|0.23891|0.26734005761571|0.34884126198464|452.99291333203|469.82680785757|80.58620979046|0.563|0.438|0.18363|16|7|0.0015759102902375|0.056909313984169|120.25|2017-05-21|-0.75216|2018-12-09|0.16534|2022-11-13
2026-03-22 16:18:37|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|13.949401235841|32|0.72305315388091|0.0368|1|2|0.01441|14.08|-0.24596|19|0.060952413649786|25|34.14|0.00853|0.0864|0.019879013671703|0.10824113221737|52.779951108188|411.19274536581|122.03154613765|0.559|0.322|0.18467|59|21|0.0012697897310513|0.061574855745721|16.260000228882|2026-02-08|-0.30681|2001-09-23|0.32412|1993-01-24
2026-03-22 16:18:39|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|173.7775269928|41|11.477160878188|-0.0199|1|1|-0.01987|187.4|-0.17157|11|-0.037899837083455|75|34.8|0.03568|0.06774|-0.041344565131156|-0.075683410225293|64.466181104957|67.014015132536|198.3635480444|0.6|0.333|0.16916|15|9|0.0020892348754448|0.0610521886121|211|2026-03-01|-0.24554|2020-03-15|0.24|2020-04-12
2026-03-22 16:18:39|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-14.533999505581|1|0.8313331812426||1|0|0|11.5|0.10887|42|0.1088698298248|42|41.16|0.03222|0.2122|0.14685222445969|0.17429906440584|89.860275580895|91.521158758353|54.866414610291|0.531|0.438|0.2188|32|11|0.0016753075170843|0.07014224753227|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2026-03-22 16:18:42|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|-30.040172176394|19|1.5717241223763||0|0|0.10714|25|0.04869|24|0.048689108611|24|36.21|0.07541|0.13263|0.13245070139224|0.18437433505374|2418.1896936336|2530.6570297327|104.86577114089|0.643|0.429|0.16411|56|25|0.0010678934506354|0.058172678396872|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2026-03-22 16:18:43|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-7.059624469365|27|0.25320817234956||0|0|0.15516|6.18|-0.10112|18|-0.10112215087329|18|22.1|-0.00141|0.04381|0.02287919176134|0.023249933285415|120.96240266453|116.47738364227|69.127518103012|0.571|0.476|0.08398|21|3|-0.00032051020408163|0.031602|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2026-03-22 16:18:44|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-48.521668059817|2|4.0488893532722||0|0|0.01528|35.45|-0.21909|12|-0.21908891124565|12|44.8|0.0218|0.10996|-0.020498849771375|-0.12446980867126|84.151452827187|75.75998365|26.554307687595|0.4|0.2|0.25241|10|4|-0.0012504899777283|0.086726280623608|390|2021-09-12|-0.34392|2023-09-24|0.29494|2025-12-21
2026-03-22 16:18:44|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
2026-03-22 16:18:45|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|130.19813934779|15|3.8105609422452|0.1952|1|2|0.01301|140.2|-0.4065|3|-0.053846139174241|14|38.73|0.0295|0.10708|-0.00083400808264578|0.13269586887098|69.501710396225|134.49193717695|48.935426508985|0.545|0.364|0.21755|11|4|0.00018325|0.077762522727273|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2026-03-22 16:18:47|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|-15.907700114093|2|1.0542332505655|0.0409|-1|1|0.0409|12.43|0.32906|44|0.32905599549876|44|28.69|0.21975|0.27753|0.39707597892675|0.53234979756083|650.67285359618|623.50607334269|565.00000162558|0.438|0.313|0.1707|16|5|0.0052524782608696|0.052380630434783|16.159999847412|2026-02-15|-0.22428|2022-02-27|0.29786|2024-03-10
2026-03-22 16:18:47|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|-19.833910960126|34|0.65217314307932||0|0|0.14754|18.2|0.27819|68|0.27818954013586|68|44.53|-0.08592|0.23541|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|138.17188625732|0.406|0.281|0.15793|32|11|0.0039313854595336|0.041868271604938|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2026-03-22 16:18:49|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-110.92851530618|8|7.5960537526214|0.0276|-1|1|0.02764|87.95|-0.10042|14|-0.10042219682835|14|25.11|0.01921|0.06829|0.064143416956829|0.20491104628215|89.300977082424|188.13091402549|111.32911006107|0.667|0.389|0.2809|18|9|0.0025799782135076|0.093317211328976|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2026-03-22 16:18:49|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|-1836.6264306351|15|147.20881021171|0.291|-1|1|0.29101|1340|-0.06812|30|-0.068120092917471|30|25.05|-0.0404|0.07305|0.069563744745196|0.13197003199356|224.62751178057|542.59617283704|940.35087719298|0.658|0.5|0.17242|38|13|0.0038579089026915|0.063940486542443|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2026-03-22 16:18:50|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|77.934456113038|53|3.8847493387494|0.0909|1|1|0.09091|78|-0.04362|28|-0.043624177397245|28|48.19|0.07622|0.12618|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|76.658476658477|0.286|0.19|0.14781|21|5|0.00071317669172932|0.050526278195489|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2026-03-22 16:18:51|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-8.9599122443106|130|0.59497076399811||0|0|0.4575|6.51|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|100.15384967511|0.591|0.318|0.1692|22|10|0.00065394639556377|0.054760600739371|26.979999542236|2018-09-23|-0.17803|2026-03-22|0.20492|2020-11-15
2026-03-22 16:18:53|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|60.509481137189|36|1.3801734628967|0.4755|1|1|0.47548|64.7|0.54794|112|0.1073059553609|81|36.06|0.23488|0.33873|0.40392992518085|0.52209608784181|1763.0094846634|1636.874452923|127.19444081767|0.606|0.455|0.1734|33|12|0.0015279591836735|0.0616944|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2026-03-22 16:18:53|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|-291.52270924491|3|19.906059837667|-0.0261|-1|1|-0.02609|236|-0.17857|12|-0.17857142857143|12|30.08|0.09242|0.15292|0.12394219280608|0.23370251572427|290.9739312692|707.99089566135|39.333333333333|0.595|0.405|0.1641|37|16|0.0016941524663677|0.072992807174888|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2026-03-22 16:18:54|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|-183.69638816485|1|12.250071219711||1|0|0|144|-0.30602|46|-0.30602409638554|46|49.05|0.18778|0.30061|0.18499838166998|0.286946366591|432.91211107823|530.84199310151|1185.1852223961|0.65|0.45|0.27991|20|9|0.0044906320081549|0.09350877675841|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2026-03-22 16:18:55|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|8.1608730377267|125|0.63292841060516|3.081|1|2|2.93699|8.685|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|4408.6297239896|0.492|0.397|0.1434|63|11|0.0031086266294227|0.060854622905028|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2026-03-22 16:18:58|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-105.49866870078|32|4.6662229002612|0.1432|-1|1|0.14319|90.65|-0.01359|16|-0.013589441765615|16|16.25|-0.00476|0.1578|0.051976223993451|0.10076966496172|117.197340705|171.66687340104|180.290381318|0.458|0.375|0.16879|24|4|0.010789311163895|0.054596413301663|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2026-03-22 16:18:58|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|32.802094849476|46|0.79051566661955|-0.0013|1|2|-0.0104|33.3|0.11765|54|0.11764640270395|54|34.08|-0.03685|-0.00543|-0.015797521047133|-0.0028229457745407|86.369173968796|95.292349583826|118.77585986144|0.538|0.462|0.09575|13|2|0.00061965163934426|0.031150307377049|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2026-03-22 16:18:59|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.6785400665753|58|0.013486658303194|0.9431|1|2|0.84946|1.72|-0.2363|39|-0.23630369834873|39|33.82|-0.09286|0.01018|-0.037763742764306|0.0053765826128509|22.003823226577|73.359825849142|34.846030668668|0.615|0.359|0.27366|39|19|0.0017287572674419|0.084471460755814|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.69122|2025-08-10
2026-03-22 16:19:00|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-73.376281070255|93|3.5707611400362||0|0|0.36885|61.6|-0.11249|35|0.046436318818726|22|24.5|0.03441|0.07728|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|89.017342761149|0.688|0.375|0.12845|16|7|0.00069871900826446|0.045245702479339|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2026-03-22 16:19:01|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-157.03960405635|36|7.8798700532888|0.1056|-1|1|0.10556|128.8|-0.02817|12|-0.028167174620985|12|39.36|0.01644|0.09969|0.046249216948873|0.066163513577743|103.83941283409|128.08885226696|48.695653327697|0.536|0.429|0.23145|28|10|0.00087408970976253|0.071954230430959|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2026-03-22 16:19:02|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|-2101.6007684834|16|138.6611792606|0.0524|-1|1|0.0524|1700|1.13571|111|1.1357142857143|111|5.06|0.01946|0.04697|0.03586358001003|0.071246625821403|86175.521498458|1230277.1443218|1980.1980549976|0.58|0.363|0.04527|441|17|0.0026328017817372|0.051263354120267|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2026-03-22 16:19:03|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-12.108464767848|21|1.1131855813513|0.1845|-1|1|0.18451|8.53|-0.27651|26|-0.27651332414666|26|36.33|0.03102|0.28669|0.15585345336841|0.06618779350128|150.34775295515|95.929976653568|145.19148481653|0.417|0.25|0.40378|12|4|0.0048476754385965|0.12374326754386|111|2021-09-12|-0.34617|2024-10-27|0.44003|2024-04-28
2026-03-22 16:19:04|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|26.960460708709|4|2.1999584553842|-0.2151|1|1|-0.21512|27|-0.1524|25|-0.15239728242019|25|39.85|-0.00464|0.07787|-0.027789345911749|-0.0081490589035125|58.46206803359|68.427107732704|26.666666666667|0.538|0.462|0.28061|13|7|-0.0003168330134357|0.090109942418426|299.5|2020-02-23|-0.40476|2022-10-09|0.46|2025-01-26
2026-03-22 16:19:05|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|-89.104457298658|8|4.1661703068051|-0.0782|-1|1|-0.07817|80|0.65943|25|0.65943164592071|25|42.64|-7.24946|0.07841|-0.029491348724342|-0.049903188687937|1.6729797448322|1.8023676177185|79.207920792079|0.786|0.429|0.19769|14|9|0.16405180463576|0.047033973509934|347.94000244141|2016-07-17|-0.99027|2025-06-15|99.99602|2025-06-22
2026-03-22 16:19:05|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
2026-03-22 16:19:07|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|-476.63825663067|6|39.712752210222|0.1879|-1|1|0.18787|341.5|0.68876|37|0.68875502008032|37|41|0.40728|0.52943|0.59555942493409|0.95116633261974|1149.5653959638|1813.207789927|212.11180124224|0.688|0.438|0.29632|16|8|0.0041020121028744|0.10376183055976|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2026-03-22 16:19:07|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|185.68335560629|45|8.384992707761|0.1439|1|2|0.11388|201.5|-0.17087|6|0.42888406918175|102|45.89|0.06121|0.08187|0.065816605832264|0.16304475514011|127.0218709474|151.55911121269|254.41895663888|0.556|0.333|0.13179|9|4|0.0023534573304158|0.037455295404814|215.69999694824|2026-03-01|-0.13565|2020-03-22|0.09756|2024-03-17
2026-03-22 16:19:08|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-1.1081775131418|1|0.036155839846988||1|0|0|0.9905|-0.01194|6|-0.011942789665932|6|26|-0.01551|0.0292|-0.05128708836185|-0.0010379873715307|59.907593877614|98.551696304154|83.940679434387|0.5|0.333|0.09192|18|4|0.00013735042735043|0.033586217948718|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.13542|2026-02-08
2026-03-22 16:19:09|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|474.2368029564|13|26.305156796513||0|0|-0.02007|512.75|0.82225|57|0.82224532224532|57|31.53|0.25833|0.33166|0.36565407109985|0.52478781056758|437.0582625406|558.17954772381|672.72368379433|0.533|0.4|0.13613|15|6|0.0052997113402062|0.04846618556701|556.5|2026-01-25|-0.24749|2020-03-15|0.4156|2020-05-10
2026-03-22 16:19:09|WEEKLY|05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|479.63052206313|85|10.789825978958||0|0|1.63239|512|||0.82224532224532|57|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
2026-03-22 16:19:11|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
2026-03-22 16:19:11|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|-65.330829210048|28|5.7602760218795||0|0|0.30495|44.9|-0.17647|11|-0.36479127097547|36|34.27|0.02976|0.12022|0.22161321080459|0.44511788390533|182.40329222121|509.98501976488|513.14287458147|0.545|0.364|0.24014|22|10|0.0039657490396927|0.080248271446863|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2026-03-22 16:19:12|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-266.87578622025|3|9.8752620734157||0|0|0.00938|237.75|0.01741|10|0.017405552638057|10|13.58|-0.04031|0.05106|0.068687490258274|0.090624307248026|195.59759644556|256.83469207763|432.27272727273|0.484|0.452|0.1159|31|4|0.0046113711583924|0.042008770685579|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2026-03-22 16:19:12|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|-3.0125775185373|16|0.16487832093944|0.002|-1|1|0.00195|2.5575|0.32566|42|0.32565961806527|42|34.75|0.03634|0.09647|0.023918616961864|0.047490728543311|108.39528385085|126.20098013861|46.755027123492|0.5|0.438|0.15543|16|5|-0.00034120840630473|0.050256339754816|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2026-03-22 16:19:13|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|-174.55457103299|34|30.743190090019||0|0|0.0031|80.5|-0.00185|5|-0.0018541597410344|5|23.05|-0.04223|5.0063|-0.028196461980676|0.019955999507858|64.118920105839|99.374609267554|103.20512820513|0.45|0.35|0.23352|20|4|0.19208799595142|0.07046028340081|8430|2025-07-27|-0.99001|2025-08-03|94.81509|2025-07-27
2026-03-22 16:19:15|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-3.1753425226323|2|0.1851141726213|0.0341|-1|1|0.03412|2.548|0.00687|45|0.0068702773554394|45|31.84|0.03848|0.10268|0.030365888072702|0.076059543366445|85.006516084439|187.83396984888|225.48673522361|0.54|0.36|0.19343|50|18|0.0016601381042059|0.06469739485248|20.780000686646|2007-04-29|-0.25752|2008-07-27|0.24138|2009-07-26
2026-03-22 16:19:16|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
2026-03-22 16:19:17|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|-328.38250030013|41|31.191937780667||0|0|0.19355|262.5|0.41522|65|0.41521739130435|65|39.2|0.4701|0.57532|0.97894057033671|1.3032695206603|600.08574697594|1291.822615456|1516.4645181906|0.5|0.4|0.26992|20|8|0.0054958737864078|0.095043434466019|447|2025-03-16|-0.26411|2011-12-18|0.37396|2011-12-11
2026-03-22 16:19:18|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|251.57120775217|45|21.074775676933|0.3922|1|2|0.3542|279.1|0.38879|80|-0.15297662135843|5|20|-0.67694|0.40926|-0.029920457743407|0.02584067821742|45.579844028814|109.29617888663|294.72018489721|0.619|0.381|0.23742|21|6|0.02718875|0.066009482758621|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2026-03-22 16:19:18|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
2026-03-22 16:19:20|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|-78.471059930627|57|4.2966667323014||0|0|0.47994|64.8|0.05139|26|0.051388059301756|26|24.28|0.04034|0.1096|0.086407960054223|0.12062245635028|136.18114658636|130.792048711|39.372950741778|0.5|0.333|0.17359|18|5|-0.00052361054766734|0.056399898580122|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2026-03-22 16:19:20|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|-4.1599745239507|20|0.29499151593085|0.2036|-1|1|0.20364|3.152|-0.14991|34|-0.14991412630039|34|14.12|-0.01241|0.03731|0.012607413592948|0.071708324499997|90.793378936029|272.75494384592|16.188222463832|0.47|0.288|0.10436|66|8|-0.00033964248159832|0.066052702418507|18.843639373779|2007-11-18|-0.59661|2023-10-29|0.29024|2016-12-18
2026-03-22 16:19:22|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|-118.72365315954|36|8.1554723134109|0.4202|-1|1|0.42017|97.45|0.38441|64|0.38441206623295|64|41.67|-0.48257|0.3831|-1.0505574011171|0.36086629455438|-1275.1259353536|215.57338709084|29.405551823481|0.417|0.25|0.32784|12|4|0.013266859813084|0.061880411214953|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2026-03-22 16:19:22|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
2026-03-22 16:19:23|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|2169.9007804109|11|91.699739863045|0.2173|1|2|-0.02|2450|-0.16343|33|-0.16342857142857|33|21.93|-0.01153|0.11867|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|4666.6666666667|0.618|0.491|0.16962|55|15|0.0049660032894737|0.064404333881579|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2026-03-22 16:19:25|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-3.9061442920721|2|0.9770480993442|0.2278|-1|1|0.2278|0.8|-0.76978|8|-0.76977777481079|8|47.75|2.20941|2.51407|3.5754129881741|5.7709850568576|460.60288147222|350.27502778413|6.4000000953674|0.625|0.375|0.83371|8|5|0.012554412532637|0.26268430809399|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2026-03-22 16:19:25|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|-200.7716848769|72|14.376707101333||0|0|0.56338|152.6|-0.15869|25|-0.16073478760046|19|30.97|-0.05794|0.01606|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|74.62102987947|0.531|0.344|0.2312|32|13|0.00097713747645951|0.074499322033898|610|2021-10-03|-0.24157|2024-12-15|0.18217|2010-09-05
2026-03-22 16:19:26|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-219.03074727312|16|12.606511921883|0.0674|-1|1|0.06736|180|-0.1016|31|-0.10159538190517|31|6.78|-0.77294|0.83634|2.4475835847811|3.4803239698169|8534458318.2177|189149047223.58|1800000.0402336|0.641|0.453|0.07669|309|23|0.11742423969683|0.050034746565609|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2026-03-22 16:19:27|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-3.488311542155|9|0.4324371858046||0|0|0.27285|2.068|-0.35276|33|-0.35276193324584|33|51.25|0.20034|0.27292|0.33821334867429|0.42408375186553|521.14311551551|284.19221427275|8.7367979363568|0.417|0.25|0.25603|24|8|-6.6187399030694E-5|0.0817800726979|110.40000152588|2015-12-06|-0.53784|2019-01-20|0.31299|2024-03-24
2026-03-22 16:19:28|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|-93.021537831977|24|5.9930633667263||0|0|-0.02288|76|1.19693|101|1.1969250065703|101|40.46|-0.23326|0.0237|-0.26463888748723|-0.21758606502634|0.2882250784778|1.6696739099456|4.0533333333333|0.667|0.333|0.75027|24|13|0.017046116700201|0.15532613682093|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2026-03-22 16:19:30|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-22.294088261082|51|2.3110433558139|0.2745|-1|1|0.27445|15.962|0.618|33|-0.31184289491114|9|38.26|0.42788|0.5995|0.43270272344939|0.65724768832373|1227.0830572754|602.74423206413|0.3585904299678|0.676|0.353|0.51865|34|18|0.0031921465581051|0.15335244263508|46435.80859375|2015-12-13|-0.57603|2024-12-22|0.82518|2025-01-26
2026-03-22 16:19:30|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|-129.09824011723|2|5.9660797847631||0|0|0.02888|107.6|-0.12726|53|-0.12726009904384|53|36.41|-0.01766|0.06111|-0.049879784930524|-0.042184386389683|45.02332182503|65.580898678303|126.58823349897|0.636|0.409|0.17308|22|9|0.0010818453865337|0.057715673316708|260|2022-01-16|-0.19318|2024-07-28|0.17628|2022-11-13
2026-03-22 16:19:31|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|-7.5658142366127|1|0.43610468831711||1|0|0|5.77|0.73596|165|0.73596285305236|165|35.56|0.09571|0.18712|0.19036582833508|0.19036582833508|259.06935457085|259.06935457085|55.799469791537|0.438|0.438|0.12551|16|2|-7.557117750453E-7|0.047055131810193|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.1683|2024-12-22
2026-03-22 16:19:32|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|403.83051242358|42|28.702191932964|0.4525|1|1|0.45254|428.5|0.09056|82|0.090560669421101|82|5.04|-0.21964|0.31083|0.86708759222721|1.3348202368922|88937472540.472|100603027455.97|104512.19603357|0.614|0.398|0.05819|435|20|0.050735317815577|0.059751414503133|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2026-03-22 16:19:33|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|25.046246419533|31|1.7412011192297|0.1557|1|2|0.12281|30.08|-0.06183|50|-0.36418171701006|17|20.32|-0.36471|0.5229|0.86077871600895|1.1691801935942|347.39620088056|396.89094380132|2593.1035163145|0.421|0.316|0.23997|19|4|0.028604206730769|0.0786284375|38.090724945068|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2026-03-22 16:19:35|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|-2.1701451305627|1|0.11110243697804||1|0|0|1.724|0.76899|55|0.7689914001797|55|25.32|0.0467|0.08754|0.065472553521833|0.12736272189236|167.04126807843|234.68387904164|115.91474031283|0.682|0.455|0.12437|22|8|0.0010037522441652|0.039613411131059|2.0599999427795|2026-03-01|-0.29908|2016-07-24|0.14815|2020-11-15
2026-03-22 16:19:36|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|-40.572100702867|5|2.6287463142261||0|0|-0.06211|34.2|0.51958|90|0.5195766120815|90|41.3|0.00662|0.08981|0.10552017383061|0.21044886371262|111.65592627156|162.80883374631|110.32258310626|0.5|0.4|0.2911|10|3|0.0017215107913669|0.074439616306954|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2026-03-22 16:19:36|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|12.273988344647|8|0.73914086303539|0.1837|1|2|0.12456|12.73|0.05933|13|0.059329284057919|13|23|0.02066|0.06608|0.027723114192097|0.060055133033695|116.5918186822|130.49144120182|37.841854260418|0.476|0.286|0.12247|21|7|-0.0010258367346939|0.043045673469388|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2026-03-22 16:19:37|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|-75.966510624242|50|3.2874526532149|0.0526|-1|1|0.05255|64.9|-0.04998|48|-0.049981938485378|48|42.81|0.08008|0.13249|0.2360275874406|0.20446405173269|476.05416233208|246.9827108867|49.166667822635|0.625|0.438|0.20428|16|6|0.0018134877384196|0.062197288828338|354.5|2018-02-25|-0.90054|2019-03-10|0.22927|2021-05-02
2026-03-22 16:19:37|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|128.27108868708|38|8.6887200291709||0|0|-0.16288|132.6|-0.16987|27|-0.1794856152864|3|5.4|0.01095|0.03228|0.033440870524785|0.056450876630192|52681.776009325|159643.87972364|234.22597196212|0.665|0.427|0.03473|403|16|0.0016940488025305|0.05162996836873|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2026-03-22 16:19:40|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-15.362504748939|217|1.3408348654502|0.9354|-1|1|0.93536|10.86|0.16652|24|0.16652144366683|24|25.5|-0.25889|0.05523|-0.075163279508725|0.034167689855866|15.755435779994|41.661208366371|10.779155986776|0.5|0.417|0.28985|12|4|-0.00078396551724138|0.091737049808429|298|2017-04-16|-0.79807|2019-03-31|0.28902|2021-08-15
2026-03-22 16:19:41|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
2026-03-22 16:19:41|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.520664462189|1|0.17522148580688||1|0|0|2.94|-0.06058|41|-0.060580815933115|41|43|-0.02503|0.03778|0.018525804158808|0.054531850926585|96.623591933357|115.23386038564|106.90909298983|0.5|0.417|0.17827|12|4|0.0008741472868217|0.057853585271318|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2026-03-22 16:19:42|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-1.7244210558123|26|0.083473673031931||0|0|0.13389|1.462|0.01728|43|-0.24440296831124|33|26.12|0.02091|0.09944|0.048234941932523|0.12980715317997|93.429803479169|566.13481225767|314.40860239863|0.605|0.368|0.16855|76|30|0.002273631840796|0.060038815920398|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2026-03-22 16:19:44|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|-259.22395852734|2|15.031412504226|0.0488|-1|1|0.04884|204.5|-0.19776|11|0.29163109899164|85|63.5|0.08467|0.11194|0.046936844971698|0.29163109899164|103.61972512|129.163|81.816364271589|0.5|0.25|0.20939|4|2|0.00013643137254902|0.076554941176471|284|2021-06-06|-0.19682|2022-07-31|0.19766|2025-02-02
2026-03-22 16:19:45|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|36.314404366968|10|2.3518654907551||0|0|0.30746|43.12|-0.36827|2|-0.36827310107546|2|45.31|0.15934|0.29942|0.77674893214988|0.77674893214988|220.15999951345|220.15999951345|118.59185425758|0.231|0.231|0.27561|13|2|0.0028028093645485|0.094237575250836|55.200000762939|2024-07-21|-0.40587|2020-03-15|0.58382|2020-07-19
2026-03-22 16:19:46|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-3.3731434180053|20|0.16188959501327|-0.0223|-1|1|-0.02227|2.938|-0.08453|37|-0.084527759116594|37|37.33|-0.02607|0.03885|0.14257708207518|0.047685504095484|171.27744013324|112.52410430922|54.915888152005|0.417|0.333|0.19824|12|4|-0.00020143468950749|0.069003276231263|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2026-03-22 16:19:47|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|66.814871089031|47|3.3825874949794||0|0|0.00213|70.65|-0.2223|18|-0.22229941227763|18|26.35|-0.06523|0.00718|-0.0084461204458347|-0.0058699225651436|81.120142019668|83.548048303364|110.52879153586|0.529|0.471|0.2157|17|6|0.0018026113360324|0.067861153846154|155.80000305176|2022-07-17|-0.27671|2025-02-23|0.24978|2019-11-10
2026-03-22 16:19:47|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|-112.84514746316|39|4.7626246071915|0.1988|-1|1|0.19879|105.6|-0.06796|7|-0.067961411528297|7|25.17|0.02943|0.11623|0.10278933473995|0.1146303511981|242.97436448783|233.06748672395|85.161289092033|0.611|0.5|0.11987|18|3|0.00074226069246436|0.044276191446029|155.69999694824|2025-05-25|-0.18173|2020-03-15|0.34378|2020-05-31
2026-03-22 16:19:48|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|-20.35325079856|6|0.84441703457851|0.042|-1|1|0.042|17.708|1.67531|14|1.6753087492708|14|39|-0.16434|1.03233|1.6753087492708|1.6753087492708|267.531|267.531|161.71717816561|0.5|0.5|0.44748|2|1|0.014081686746988|0.051554337349398|20.64999961853|2026-01-18|-0.14527|2018-03-04|1.5437|2025-11-09
2026-03-22 16:19:50|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|-217.27783317454|26|17.45927721622||0|0|0.27982|157|0.77672|94|0.77672124231236|94|37.29|0.00787|0.15005|0.074303867058785|0.15329438520012|124.8290244813|173.38108780792|71.040723981901|0.786|0.5|0.29984|14|5|0.002287239488117|0.10423676416819|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2026-03-22 16:19:50|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|-218.05313109623|2|14.351043698744||0|0|0.03504|168|-0.19677|9|-0.1967704447358|9|21.64|0.01261|0.06904|0.011086300018349|0.11582844970059|78.506807021984|188.28678095209|230.86437783422|0.591|0.364|0.1761|22|9|0.0033495807127883|0.062278176100629|235.5|2025-10-12|-0.3366|2020-03-15|0.2964|2020-04-12
2026-03-22 16:19:51|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
2026-03-22 16:19:51|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-40.450179985202|1|2.0475538048258||1|0|0|33.575|-0.04863|10|-0.048628461588788|10|17.92|0.01859|0.06325|0.044106727081148|0.077614897909151|156.54634456919|195.08506405482|128.14885414214|0.654|0.423|0.1307|26|10|0.001528025751073|0.042221330472103|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2026-03-22 16:19:52|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-232.01702955863|6|73.512343179851||0|0|0.03948|11.19|-0.1021|12|-0.10210207866639|12|25.73|-4.4647|4.19027|0.016783805115386|0.014402664371708|105.82023147235|96.858401535208|55.963986550212|0.636|0.364|0.27278|22|10|0.17209894921191|0.044193064798599|1228|2026-02-08|-0.9904|2026-02-15|99.41356|2026-02-08
2026-03-22 16:19:53|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|-104.56862411541|7|6.1550715429447||0|0|-0.09518|97.8|0.28319|52|0.28319301321538|52|31.44|-0.07288|-0.00624|-0.023637509781508|-0.013059309435888|65.178265196855|86.265351432161|185.01702974367|0.688|0.375|0.19106|16|7|0.0020868762278978|0.064525776031434|108.19999694824|2025-11-02|-0.18113|2020-03-15|0.23452|2020-06-07
2026-03-22 16:19:54|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|77.838372974729|13|4.2603226930977|-0.0442|1|1|-0.04421|80|0.12562|170|0.28319301321538|52|87.57|-0.01633|0.00816|0.046875584308691|0|113.51038044887|100|76.35044944838|0.429|0|0.10382|7|4|-6.3904E-5|0.040858928|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.15461|2024-03-31
2026-03-22 16:19:55|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
2026-03-22 16:19:55|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|-5.1403591499895|74|0.34011971507371|0.4721|-1|1|0.47214|4.215|-0.02902|41|-0.029016286574542|41|24.86|-0.0469|0.03205|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|23.962479340671|0.476|0.381|0.15229|21|6|-0.0011150924369748|0.053941378151261|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2026-03-22 16:19:56|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-11.761246895713|3|0.69374886351233||0|0|0.11716|9.155|-0.14267|6|-0.14267316944631|6|35.14|0.10441|0.14822|0.077263693567295|0.077263693567295|151.45906803669|151.45906803669|8.5409082232045|0.5|0.5|0.13947|14|1|-0.0030451417004049|0.062965850202429|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2026-03-22 16:19:57|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|2.9941834827573|6|0.14242442183339||0|0|-0.06612|3.164|-0.08202|24|-0.082022488765864|24|32.61|0.01717|0.06723|0.04636228048018|0.067817907233645|201.23525709414|236.94599811931|303.64682018961|0.51|0.388|0.15493|49|15|0.0013449344978166|0.051060636306924|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2026-03-22 16:19:59|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|528.74557058269|38|37.133695942674|0.2226|1|1|0.22256|596|-0.1779|46|-0.17790262172285|46|42.35|0.03619|0.08182|0.12797266777288|0.21948778134034|187.64195801097|205.31182188368|320.43010752688|0.706|0.412|0.23614|17|13|0.0024828401585205|0.074238256274769|951|2021-07-11|-0.17133|2025-04-06|0.20951|2024-04-14
2026-03-22 16:19:59|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-5.81477404395|7|0.41259138040826||0|0|0.1471|4.418|-0.07085|34|-0.070852016939995|34|31.74|-0.06554|0.05148|-0.035315959517005|0.0019318267373759|27.186816751075|76.460676183603|29.083011162466|0.676|0.441|0.25778|34|14|0.0012675483870968|0.090709105990783|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2026-03-22 16:20:00|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|20.166145001615|80|1.0012767279865|0.4123|1|1|0.41232|21.1|-0.07792|47|-0.025566685870011|36|31.83|0.01184|0.04138|0.011241747396265|0.021244157779622|115.68630084472|159.74022462835|31.516058765143|0.692|0.446|0.10902|65|30|6.5037243947858E-6|0.037418095903166|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2026-03-22 16:20:02|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|1.776844350917|16|0.0743851964928|0.4503|1|2|0.37919|2.055|0.15055|8|0.15054937117603|8|10.27|-0.05448|0.10243|0.083966219744775|0.12475700983829|794.65988034881|1359.5034499381|158.07693401032|0.551|0.397|0.13824|78|8|0.0077345465686275|0.04693050245098|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2026-03-22 16:20:04|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|28.395929231386|5|1.35513919334||0|0|-0.10077|29.225|-0.02032|28|-0.020317981310679|28|25.58|-0.07157|-0.01488|-0.025252145446964|-0.050812204151368|66.066908016796|62.471160383802|79.502180946375|0.632|0.421|0.1543|19|9|0.0006370612244898|0.049075979591837|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2026-03-22 16:20:05|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|24.029404837723|54|1.3773054557633|0.0783|1|2|0.06798|24.35|-0.16054|5|-0.16054156894733|5|36.22|0.00914|0.06577|0.047845658486147|0.07500997028133|167.8330769488|245.02181070641|284.03126690177|0.545|0.418|0.15486|55|20|0.0012483178484108|0.05158866992665|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2026-03-22 16:20:07|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|-83.378795188035|1|5.4262649355217||0|0|0|66|-1.04444|2|-0.2436974789916|3|20.69|0.01598|0.08331|-0.0052477012954799|0.056173443827747|-4.2917769628911|282.00173131147|123.36448598131|0.595|0.392|0.15517|74|19|0.0018696276943174|0.069341123448726|914|2021-04-25|-0.47912|2022-06-26|0.75908|2025-03-30
2026-03-22 16:20:07|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|1.2847733333992|44|0.14274946080638|0.4669|1|1|0.46688|1.362|-0.31144|7|-0.18150289423614|16|43.65|0.1843|0.30979|0.26606625468124|0.42993494038134|388.14902393862|602.71081279983|1.5303370657932|0.645|0.387|0.35384|31|15|0.0033039756446991|0.12506628939828|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2026-03-22 16:20:09|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
2026-03-22 16:20:10|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|117.11991285098|4|9.1433634002589|0.1141|1|1|0.11406|142.6|-0.25581|15|-0.25581391708048|15|26.87|-0.18153|-0.05501|-0.069465699816061|0.033893526577063|29.429783866459|77.951753156104|209.7058913287|0.533|0.4|0.26798|15|7|0.0039466009852217|0.097474064039409|329|2024-02-11|-0.40811|2024-10-27|0.30174|2020-06-07
2026-03-22 16:20:11|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|32.280485541706|6|1.014837771295|0.2076|1|2|0.18259|35.33|-0.12524|2|0.47318074148407|64|20.26|-0.04988|0.03186|-0.022996863294465|0.010030282063229|63.556613063505|97.525824329688|66.409776925542|0.565|0.391|0.1416|23|6|0.00046273885350319|0.044215774946921|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.38345|2024-06-23
2026-03-22 16:20:12|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|-145.18386139339|6|8.8166745043182|-0.1156|-1|1|-0.11562|129.3|1.72528|119|1.7252771481484|119|38.58|0.0694|0.14603|0.32034366327353|0.49534331252256|229.69870100337|210.8690796872|173.54672521324|0.417|0.25|0.20691|12|5|0.0023596367521368|0.072116538461538|143.60000610352|2025-12-21|-0.31304|2020-03-15|0.19355|2025-08-24
2026-03-22 16:20:12|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|-598.97016443889|20|45.056720462377||0|0|0.17509|455.3957|-0.2412|2|-0.24120335946265|2|14|-0.05357|0.07365|0.05825549169461|0.12966963218789|106.92036586742|230.4551374236|487.05418224641|0.63|0.481|0.15538|27|9|0.0070679345088161|0.057182569269521|749|2025-09-14|-0.42505|2019-01-20|1.10908|2024-01-14
2026-03-22 16:20:13|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|125.93154769076|7|6.2228169277871|0.1293|1|1|0.12934|143.2|-0.08007|19|-0.041263042376114|11|28.86|0.05699|0.10621|0.1011266913041|0.19047245034733|807.70428616393|1909.8188893598|1513.7420335179|0.636|0.394|0.11882|66|25|0.0022593354264783|0.045843594976452|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2026-03-22 16:20:15|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-131.08872217794|5|8.6716171111468|-0.0161|-1|1|-0.01613|107.1|-0.25876|7|-0.11314738604177|18|33.94|0.0754|0.15476|-0.05376658759592|0.023225485474712|49.621692498879|93.099229213885|279.63446633828|0.444|0.278|0.30728|18|7|0.004194|0.1008382601626|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2026-03-22 16:20:16|WEEKLY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|5.5366576143186|18|0.09870270406959||0|0|1.89345|5.7869|-0.12704|2|-0.12703978372783|2|7.82|-0.26491|-0.0153|-0.20639189955524|-0.23525346885442|18.070169219509|31.900436473957|223.77804022876|0.636|0.364|0.15295|11|1|0.022721553398058|0.045255048543689|5.8499999046326|2026-02-22|-0.47634|2019-05-26|1|2023-03-05
2026-03-22 16:20:16|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.8410849813966|18|0.25502831552917|0.1671|-1|1|0.16708|2.004|-0.01635|20|-0.016353310976964|20|36.33|-0.04039|0.03384|0.0049113328359733|-0.13101300219757|67.179966978691|45.642659792613|3.9102438019543|0.583|0.417|0.25899|12|7|-0.0038562472406181|0.091691589403974|73.650001525879|2017-10-22|-0.67408|2024-11-10|0.36585|2024-12-08
2026-03-22 16:20:17|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|5.6081207500375|5|0.20495744240793|-0.0277|1|2|-0.04119|5.82|-0.13906|16|-0.055984550475561|13|22.06|-0.01689|0.16947|0.22402927982844|0.3459097332041|258.15489250474|350.3603032795|162.11700030105|0.471|0.353|0.32394|17|4|0.0018870448548813|0.02396345646438|6.3000001907349|2025-09-21|-0.16835|2020-03-15|0.22547|2018-07-22
2026-03-22 16:20:17|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-115.51150675514|212|6.6371694270065||0|0|0.82115|91.5|-0.01819|67|-0.01819300428996|67|41.25|-0.06098|0.00092|-0.017097750022071|-0.01819300428996|96.610104|98.181|14.147223469993|0.25|0.125|0.13461|8|2|-0.0025530314232902|0.062154639556377|774.03997802734|2020-02-23|-0.27938|2020-03-22|0.2294|2024-03-31
2026-03-22 16:20:19|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|-241.05827340123|63|14.741167161671||0|0|-0.09295|214|0.27193|79|0.27192804270452|79|102.5|0.40493|0.46996|0.27192804270452|0.27192804270452|127.193|127.193|50.489559258785|0.5|0.5|0.32775|2|0|-0.00058157303370786|0.096371198501873|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2026-03-22 16:20:19|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|19.52161474401|54|1.894422522029|-0.1246|1|2|-0.16601|21.1|-0.01284|15|-0.012843905370282|15|57.62|0.31137|0.42244|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|227.12594691186|0.385|0.231|0.26988|13|2|0.0027657605985037|0.087467755610973|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2026-03-22 16:20:20|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|227|3.6354524446107||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|0.0074500883392226|0.096563833922261|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2026-03-22 16:20:21|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|-19.832445094816|2|0.95081486630178||0|0|0.04729|16.52|0.11302|38|0.11301865012852|38|77.83|0.07979|0.17|0.020845108369361|0.085102100307909|104.99811658022|117.66736138|104.09241027219|0.5|0.333|0.18932|6|2|0.00077942307692308|0.059659508547009|21|2026-02-08|-0.23092|2020-03-15|0.20999|2025-06-22
2026-03-22 16:20:22|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-0.68471586590101|72|0.13483458413757||0|0|0.93023|0.288|0.32935|71|-0.11747766564686|26|19.05|-0.87925|0.67089|1.0111261218116|1.574788991799|61.227520555944|105.75780496302|26.915885372363|0.45|0.3|0.38661|20|5|0.035813982300885|0.11375345132743|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2026-03-22 16:20:24|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|-18.045567946363|6|0.6793560838464||0|0|0.01211|15.905|0.07279|25|0.072794098775692|25|20.13|-0.03005|0.06893|-0.02014689171372|-0.056493044959491|32.723010138811|25.95689232708|31.495048976181|0.5|0.375|0.1201|24|8|-0.00031391393442623|0.039562643442623|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2026-03-22 16:20:24|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|207.75974354895|41|22.080085483685|0.6741|1|2|0.57706|264|-0.24235|11|-0.24234693877551|11|44.26|0.1298|0.2725|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|245.95662555236|0.609|0.304|0.3608|23|10|0.0042471550094518|0.11836254253308|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2026-03-22 16:20:25|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-109.18363155934|1|4.686606279808||1|0|0|94.1|-0.08105|57|-0.081054716094513|57|43.5|0.01875|0.04578|-0.012723245069214|0.061239762401534|68.492818846959|141.9937779013|194.02061541056|0.636|0.364|0.17815|22|11|0.0016069070010449|0.060874137931034|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2026-03-22 16:20:26|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|-4.9884910142308|43|0.24189892259038||0|0|0.13889|4.5725|-0.11862|22|0.020539413607051|36|22.45|0.02002|0.06643|0.057752139605055|0.10662452021805|158.36158870157|199.91768052901|149.42811484919|0.65|0.45|0.15951|20|8|0.0018630142566191|0.048177535641548|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2026-03-22 16:20:27|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|-108.72412835004|1|6.8747099586407||0|0|0|87.4|0.22364|109|0.22364005652618|109|44.93|0.04935|0.19266|0.11810926244926|0.20711936954021|-19.056099340587|126.93885873563|24.619718739684|0.714|0.429|0.35285|14|7|0.00040869634340223|0.11173713831479|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2026-03-22 16:20:28|WEEKLY|06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|0.36007125996849|1|0.12291262500494||0|0|0|1|-0.21365|4|-0.21365399548331|4|11.52|0.03636|0.12488|0.12694438733494|0.093492074961146|267.42760711526|159.59514099534|16.063702325399|0.522|0.391|0.16405|23|4|-0.00055128301886792|0.08006758490566|7.0141749382019|2021-05-09|-0.45|2025-07-06|0.98272|2023-12-24
2026-03-22 16:20:29|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|-16.987684496245|5|0.77589488294414||0|0|0.1088|14.58|0.11822|17|0.11822286456196|17|17.55|-0.01272|0.19501|0.24897068988258|0.36912565292485|558.84846453515|617.38595148093|353.02662275301|0.455|0.318|0.17081|22|4|0.0043247179487179|0.024480179487179|20.10000038147|2026-01-25|-0.14665|2020-03-15|0.30163|2024-01-14
2026-03-22 16:20:29|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-148.73069703351|51|9.810232598815||0|0|0.33561|116.8|0.03429|27|0.034288821421949|27|46.1|0.19565|0.27525|0.54592872220684|0.61203976103526|697.97216957618|544.66099320799|214.31193220506|0.5|0.4|0.2548|10|1|0.0030746771037182|0.086176340508806|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2026-03-22 16:20:30|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-0.25291155016234|218|0.073520516722767||0|0|0.99876|0.0295|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|0.067320858932581|0.5|0.5|0.32245|2|1|-0.015993108614232|0.15092842696629|51|2021-02-21|-0.87294|2026-02-08|0.4037|2026-03-08
2026-03-22 16:20:30|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-5.3928108086263|25|0.76818692253944||0|0|-0.24|3.1|-0.4936|25|-0.49360340053021|25|20.61|0.3983|0.64138|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|0.9841269538516|0.667|0.472|0.23828|72|16|0.0044471153846154|0.16774620689655|315|1996-10-13|-0.4386|2022-03-06|1.76364|2024-06-09
2026-03-22 16:20:32|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|2.841698087382|6|0.27589504862247|-0.1176|1|2|-0.19967|2.894|0.03193|7|0.031927886716227|7|29.38|-0.09697|0.5164|0.44097955706167|0.74994626089078|557.05558350063|661.66916611463|29.497503737274|0.585|0.338|0.29402|65|24|0.014823832898172|0.068206950391645|28.185541152954|2020-06-14|-0.81307|2016-09-04|14.27715|2019-03-24
2026-03-22 16:20:34|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-224.40475257655|3|20.001586226689||0|0|0.12259|154.6|-0.01957|10|-0.019566446296332|10|50.19|0.00224|0.08211|0.0069185655568338|0.083501215072971|92.728267113721|155.95176775654|159.38144959125|0.75|0.375|0.23208|16|6|0.0017987329192547|0.082412099378882|345.5|2018-03-18|-0.2643|2026-03-08|0.35433|2012-02-05
2026-03-22 16:20:35|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|31.256681527139|11|2.100375988362|0.1608|1|2|0.11058|35.15|-0.04628|40|-0.074767605694305|11|22.81|0.01753|0.07549|0.022208364981642|0.041218449069891|110.94866156751|121.47962272188|60.126585830233|0.429|0.333|0.17934|21|5|0.00075625766871166|0.059237218813906|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2026-03-22 16:20:35|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-2.1816034491769|86|0.14653448846311||0|0|0.65152|1.718|0.78589|55|0.78588872835197|55|47.13|0.09319|0.20733|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|22.724868615909|0.5|0.375|0.18265|8|1|-0.0019894372294372|0.06705829004329|18.030000686646|2021-08-15|-0.28258|2024-12-22|0.25391|2020-11-15
2026-03-22 16:20:36|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-4.2237680599393|23|0.40542270889883||0|0|0.58864|2.97|-0.12476|14|-0.12476142691801|14|15.74|-0.04489|0.10922|0.076353622656029|0.15763195532873|153.77434660567|388.53894697367|106.07143139961|0.481|0.407|0.14558|27|3|0.0031434004474273|0.057494988814318|9.829999923706|2022-01-09|-0.52329|2025-11-23|0.34711|2020-11-15
2026-03-22 16:20:38|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-0.62565517603178|28|0.050718392527167|0.482|-1|1|0.48203|0.4755|-0.02028|24|-0.020277475213344|24|34.28|0.04817|0.11125|0.10129651907179|0.08291980138283|471.83815480402|203.4169189248|2.3551261764463|0.75|0.475|0.21652|40|22|-0.00094290414878398|0.077046037195994|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38384|2009-08-09
2026-03-22 16:20:39|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|360.26085023139|7|7.8379709190798|0.0192|1|2|-0.00109|370|-0.0119|3|92.219904963166|4|21.64|1.97453|2.14491|3.4957554499872|5.201486440919|49780.48786811|29117.939067473|10511.363693321|0.6|0.4|0.09458|45|11|0.088766948979592|0.041363265306122|384.70001220703|2026-02-15|-0.25275|2008-11-30|86.15357|2026-01-18
2026-03-22 16:20:40|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
2026-03-22 16:20:41|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|-2.6832011992682|6|0.17540041787589|0.102|-1|1|0.10199|2.078|-0.17651|8|-0.1765124774372|8|30|-0.12755|0.00343|-0.057060491073741|-0.033858871622069|13.205488362488|24.505476387175|25.798584911078|0.452|0.381|0.24204|42|14|0.00078226877470356|0.074847304347826|11.427057266235|2018-09-23|-0.44598|2012-01-15|0.37575|2006-06-18
2026-03-22 16:20:42|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-1.8539572088128|107|0.099485745966637|0.477|-1|1|0.47703|1.4685|0.12975|37|0.44823379075561|28|20.56|-1.66291|1.64174|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|87.93413508126|0.611|0.333|0.2697|18|7|0.061298277310924|0.039813676470588|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2026-03-22 16:20:44|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
2026-03-22 16:20:45|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|8.2168623860097|45|0.83077456685316||0|0|-0.06165|8.295|-0.3791|27|0.11547941466086|46|30.45|0.0123|0.05819|0.067096078409092|0.017037950720429|129.17442504347|105.95054948461|27.693729493822|0.727|0.364|0.27162|11|6|-5.8047493403779E-7|0.091966411609499|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2026-03-22 16:20:46|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-6.0481393621977|5|0.33354640956108||0|0|0.13579|5.155|-0.14775|10|-0.14775462064019|10|26.28|0.21942|0.31581|0.31842165612233|0.35039345778304|1057.4429768637|608.27874452876|36.82143007006|0.667|0.5|0.14777|18|4|-8.7589098532491E-5|0.044950943396226|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2026-03-22 16:20:47|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
2026-03-22 16:20:47|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|88.926456166287|125|4.4308711477776|1.9685|1|2|1.74586|99.4|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|119.75903798299|0.692|0.385|0.16171|13|6|0.0014763211382114|0.054711869918699|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2026-03-22 16:20:49|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-7.8794300776355|148|0.41481002905742|0.5856|-1|1|0.58557|6.49|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|135.8024698749|0.429|0.286|0.14374|14|5|0.00091871297242084|0.05350606741573|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2026-03-22 16:20:50|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-205.23018531549|51|13.810060754577|0.3086|-1|1|0.30861|156.6|0.12092|26|0.12091503267974|26|41.69|-0.46622|0.74586|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|101.37235268942|0.472|0.361|0.33866|36|13|0.013877214700193|0.096192108317215|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2026-03-22 16:20:51|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-79.810606881736|7|6.9035355000887||0|0|0.22222|56|-0.11471|64|-0.11471297882029|64|39.75|0.0845|0.19558|0.23671561184553|0.46480777874328|189.63724510638|565.91626835591|1166.6666203075|0.7|0.45|0.23775|20|9|0.0044351310861423|0.074961111111111|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2026-03-22 16:20:52|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|272.77498220007|18|21.241672599978|0.3302|1|2|0.18914|339.5|0.93795|51|0.93795300805638|51|56.78|0.37542|0.5727|0.59702892430493|0.6552681867408|632.57939053374|463.74408243986|141.45833333333|0.556|0.444|0.28128|9|2|0.0027561742424242|0.10048037878788|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2026-03-22 16:20:52|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-5.3761540544728|6|0.88621802769434||0|0|0.39394|2.5|0.02273|64|-0.66172340189525|17|21.06|-0.15301|0.04419|-0.10004686551984|-0.0066084373865499|10.680253736378|40.664254482073|2.0833333333333|0.611|0.389|0.45017|18|6|-0.0025555729166667|0.16137638020833|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2026-03-22 16:20:54|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|9.5708485492236|4|0.88213383153037|-0.0379|1|2|-0.17308|10.75|0.02258|84|0.022578589560231|84|46.67|-0.00852|0.09745|0.045375257496086|0.077414321197893|120.05760238236|126.47880751601|101.31013377977|0.667|0.444|0.17188|9|4|0.00098290780141844|0.059267943262411|13.5|2026-03-01|-0.24408|2020-03-15|0.25733|2022-03-27
2026-03-22 16:20:54|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-0.97627397860665|42|0.058757988895241||0|0|0.76471|0.8|0.11351|16|0.11351032816804|16|6.91|0.0088|0.13015|0.16033335114415|0.28600373037107|4726.0482844454|18009.661199401|92.486403469422|0.519|0.342|0.14324|79|7|0.0071416183986371|0.043309284497445|6.6520209312439|2021-01-24|-0.67504|2008-12-14|1.38055|2010-01-17
2026-03-22 16:20:55|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
2026-03-22 16:20:56|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|-1.9465341199578|41|0.22756929855361|0.5261|-1|1|0.52612|1.306|-0.30015|4|-0.30015234450892|4|23.33|-0.15234|0.57534|1.5336229742093|1.9798596942161|4961.8870860346|4143.7171517972|1187.2727285043|0.381|0.286|0.34307|21|5|0.019965943396226|0.10689609433962|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2026-03-22 16:20:56|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|-134.70001002472|21|7.9333361662789|0.2376|-1|1|0.23755|107.2|-0.04223|18|-0.042234310758537|18|45.08|0.03477|0.09509|0.11390174811339|0.11390174811339|164.12547510149|164.12547510149|116.99225162232|0.5|0.5|0.21389|12|5|0.00128623885918|0.069077664884135|173.60000610352|2025-08-03|-0.25092|2019-02-03|0.16447|2017-03-26
2026-03-22 16:20:58|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|-5420.5005138327|35|515.16683794423|0.4288|-1|1|0.42879|3770|0.16071|92|0.16071428571429|92|12|0.03458|0.06738|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|3866.6666666667|0.714|0.602|0.07222|98|9|0.0042064297520661|0.054147|12250|2024-05-19|-0.24592|2014-07-20|0.29032|2020-05-31
2026-03-22 16:20:59|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
2026-03-22 16:21:00|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-5.6058938281915|3|0.3386312252012||0|0|0.19251|4.53|0.27334|29|0.27333625046114|29|15.83|-0.01734|0.1432|0.13783783451949|0.20366698539446|319.23624049952|532.41999676593|91.515159279993|0.542|0.458|0.18538|24|0|0.0017832984293194|0.030256596858639|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2026-03-22 16:21:01|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.63057475017249|35|0.035490699846169||0|0|0|0.654|0.22328|72|0.22327786467566|72|35.3|0.09117|0.15696|0.11972167038425|0.1987018576922|235.24750652312|432.12447497545|38.852253142655|0.544|0.368|0.19568|57|19|0.00081925708699902|0.06735280058651|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2026-03-22 16:21:03|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|-34.886784419386|18|1.9872614095504|-0.0035|-1|1|-0.00347|28.9|-0.09535|34|-0.095354556977492|34|38.75|0.04801|0.08078|0.19442914744328|0.30044765273903|153.06672335008|174.65993056595|189.13612646321|0.5|0.375|0.212|8|4|0.0029712232415902|0.069152599388379|46.299999237061|2024-05-19|-0.22289|2022-03-06|0.13333|2020-04-05
2026-03-22 16:21:04|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
2026-03-22 16:21:05|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|-12.190399077098|69|0.80961978034973|0.5102|-1|1|0.51015|9.65|-0.37784|21|-0.054865185783969|13|32.63|-0.04564|0.01628|0.12387709253711|0.10505343527491|123.71682941169|119.55610961|35.521399495871|0.5|0.25|0.30811|8|4|-0.0007851367781155|0.10949358662614|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2026-03-22 16:21:05|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|-5.3802510216297|40|0.2109170262834||0|0|0.08607|4.725|0.07824|16|0.078239795234876|16|33.25|0.02436|0.09267|0.071602847174555|0.013434008027033|157.63082007249|95.707017566444|30.86036736291|0.625|0.5|0.15548|16|4|-0.0011164098073555|0.050128686514886|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2026-03-22 16:21:06|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|-1388.5844695733|74|90.361489857781||0|0|0.35673|1100|0.0221|47|0.02210038285243|47|37.25|0.06907|0.15652|0.16046659954397|0.28379250784667|218.79260145292|416.62557958381|952.38095238095|0.563|0.438|0.21444|16|3|0.0049660837070254|0.075722062780269|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2026-03-22 16:21:07|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|-35.828490263755|86|2.6928300879185|0.5711|-1|1|0.57109|26.85|0.01294|36|0.012944971633281|36|37.34|-0.01113|0.08801|-0.013570611916515|0.029328572187102|26.639007923224|84.126963800181|120.94594350777|0.632|0.368|0.17778|38|15|0.0013020545212766|0.058502772606383|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2026-03-22 16:21:09|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|-99.619208436248|22|11.173069351593|0.6061|-1|1|0.60612|65.7|-0.15564|18|-0.15564384387395|18|56.61|0.54087|0.67534|0.75529317492056|1.1863220606779|4953.3014222775|6535.0209849517|1010.7691838191|0.778|0.5|0.31099|18|12|0.0046663461538461|0.096480567307692|494.5|2021-09-12|-0.30134|2025-02-23|0.57647|2014-05-25
2026-03-22 16:21:10|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|13.320720829632|11|4.0669052653732|2.2153|1|1|2.21526|23.6|-0.16949|38|-0.16949152268407|38|36.14|0.15397|0.29911|0.40052591727578|0.45738243916534|3149.8815254524|1521.797737724|5.6203455395017|0.514|0.378|0.35344|37|14|0.0032260356347439|0.13104437268003|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2026-03-22 16:21:11|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|256.51646574942|32|31.524629130866|0.2846|1|1|0.28463|306|-0.40448|19|-0.2030075015447|15|31.46|-0.24242|0.1542|0.18138828901121|0.371338395873|129.19186933406|285.43619075321|1040.8163400354|0.692|0.462|0.37182|13|7|0.013897795454545|0.12062870454545|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2026-03-22 16:21:11|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|-2.6232904148513|51|0.15811585056951||0|0|0.24513|2.211|-0.08754|13|-0.087538982551325|13|31.57|0.08776|0.16036|0.11642788051078|0.21763691333799|185.34376254231|275.0946805189|113.96906703372|0.714|0.5|0.20073|14|7|0.0016807723577236|0.073047886178862|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2026-03-22 16:21:12|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
2026-03-22 16:21:13|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|424.41618217134|51|50.109742863215|6.4052|1|2|3.10289|482.5|-0.20764|1|-0.23745819397993|18|37.8|-5.37731|0.96569|1.6534363067336|2.2881713212139|581.08769205116|546.94313560764|260.81081081081|0.467|0.333|0.26384|15|5|0.16756359805511|0.10329693679092|3106.1589355469|2016-09-11|-0.98967|2025-03-30|92.18542|2025-04-06
2026-03-22 16:21:14|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
2026-03-22 16:21:15|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-191.09989211261|2|16.10305601982|-0.1653|-1|1|-0.16527|153|-0.14483|5|-0.14482860796586|5|22.93|-0.0938|-0.01404|-0.062585770812255|0.0051689230709955|19.217021660634|75.222351876576|306|0.571|0.393|0.27329|28|12|0.0039603732503888|0.095321228615863|225|2024-06-02|-0.25529|2020-03-08|0.23952|2020-11-29
2026-03-22 16:21:16|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-0.71105876174266|32|0.035852917719866||0|0|0.15417|0.609|0.29526|46|0.29525602637113|46|43.9|-0.00515|0.03836|0.14216041596555|0.29525602637113|145.98723261769|129.526|30.440853072334|0.3|0.1|0.20723|10|2|-0.0014875106382979|0.067660617021277|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2026-03-22 16:21:17|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-526.36077698071|15|505.25462204371||0|0|-0.98853|14.86|-0.98123|2|-0.98122766900021|2|11.03|-12.8316|0.66232|-0.05664742000779|-0.063706504326378|0.082795293953843|0.091096584216895|61.07685862423|0.484|0.387|0.41725|31|1|1.6529432303371|0.067576853932584|1318|2026-02-22|-0.99026|2025-10-19|101.43112|2025-09-21
2026-03-22 16:21:18|WEEKLY|06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|326.98763982382|25|5.754120058726|0.463|1|2|0.00587|343|-0.06563|73|0.17001828153565|82|34.46|0.14796|0.26622|0.27689400975746|0.36864002914642|16095.653761545|10952.220157154|5044.1175055751|0.634|0.439|0.17939|41|14|0.0041209603340292|0.062883152400835|449|2018-05-20|-0.27027|1999-04-04|0.62381|2023-04-30
2026-03-22 16:21:19|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|110.3056839738|16|7.9081417110462|0.2478|1|1|0.24778|119.6|-0.19224|10|-0.19224377229211|10|19.35|0.03631|0.11703|0.074036291083681|0.10687195873353|192.71590879571|223.252824805|500.41841164463|0.652|0.435|0.18513|23|9|0.005777347826087|0.064013347826087|140.69999694824|2024-09-29|-0.25377|2020-03-15|0.392|2024-01-14
2026-03-22 16:21:20|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-5.4367814056075|34|0.42642773047464||0|0|-0.00198|5.06|-0.27233|25|-0.27233427246434|25|46.38|0.13357|0.23685|-0.021303945754895|-0.32310250753455|72.091666769716|45.56160171|48.888886534138|0.375|0.25|0.31551|8|3|0.00030339108910891|0.080380767326733|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2026-03-22 16:21:21|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|24.858075123995|6|4.4548421007984|-0.2645|1|1|-0.2645|29.42|-0.48148|14|-0.18181818181818|11|35.26|0.40953|0.58932|0.72852525672902|1.6649111952713|96.612484089499|1691.1826631024|502.04777143324|0.565|0.304|0.37376|23|10|0.0061833210784314|0.12690976715686|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2026-03-22 16:21:21|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|-635.88121063994|6|202.63040330505||0|0|0.10648|28.7|0.86468|39|0.86468126192718|39|28.3|0.01168|8.767|0.060567223385411|0.032908349114852|131.86057036876|86.798897154263|70.385231505914|0.6|0.4|0.26951|20|8|0.17015931698774|0.068179719789842|3290|2026-02-08|-0.98971|2026-02-15|97.54706|2026-02-08
2026-03-22 16:21:23|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|-18.01201024199|19|1.679003445786||0|0|0.32628|12.74|2.84506|71|2.8450587630507|71|23.55|-0.24652|0.48608|0.12693368010124|1.0377331692309|-9760.5806130757|3238.4740439795|2962.7905951634|0.7|0.45|0.27148|20|9|0.021591063394683|0.072726564417178|27.379999160767|2025-10-12|-0.19444|2020-03-08|8.64286|2024-06-23
2026-03-22 16:21:24|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|2.4873960650257|35|0.49342594392742|0.722|1|2|0.3139|2.93|0.01448|33|0.014479269189025|33|31.06|-0.05372|0.15283|0.21817572676605|0.36731437115694|38.180876063545|148.39808580591|24.599110106826|0.516|0.355|0.36622|31|9|0.0029766499498495|0.11605320962889|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2026-03-22 16:21:25|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|-258.19783153781|27|23.066274365263|0.3822|-1|1|0.38216|197.4|0.19573|133|0.19573347830705|133|44.25|-0.03367|0.04215|0.028588454386777|0.24370710977112|70.433087013661|223.78119627811|261.28389930209|0.875|0.5|0.33005|8|5|0.0044236052631579|0.10086721052632|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2026-03-22 16:21:25|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-7.1308178771768|137|0.74210595651579|0.9962|-1|1|0.9962|4.91|-0.35153|9|-0.35153157095421|9|31|0.06177|0.15616|-0.072189995004301|0.10003287163015|29.730623830741|96.319070814348|0.0068379934769748|0.6|0.4|0.29229|10|4|-0.007902533632287|0.14216650224215|74369.140625|2017-07-23|-0.89643|2018-01-14|1.97767|2024-09-22
2026-03-22 16:21:26|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|-28.934150857453|7|2.4113836827293||0|0|0.19002|21.1|0.84211|107|0.8421053247989|107|46|0.16517|0.23179|0.8421053247989|0.8421053247989|184.211|184.211|37.813621272338|0.167|0.167|0.27305|6|1|-0.00057478723404256|0.1071414893617|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2026-03-22 16:21:27|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-84.38613631567|13|11.262522250921|-0.3143|-1|1|-0.31429|69|0.05711|17|0.057106297275934|17|26.43|-0.02821|0.15926|0.14997645437405|0.25309089299743|-188.78107825312|596.24538747906|1.2660550458716|0.659|0.432|0.32802|44|14|0.0021513446808511|0.11328966808511|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2026-03-22 16:21:28|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|-25.877189100825|3|1.2490629954615||0|0|0.0447|21.8|-0.04837|34|-0.048373639264212|34|49.15|0.15045|0.2072|0.20809082825169|0.30913560424887|541.65690922173|510.81415302193|331.30698312808|0.538|0.346|0.19435|26|9|0.0018894453125|0.06289321875|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2026-03-22 16:21:29|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
2026-03-22 16:21:30|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|88.09687289388|59|8.5237596189955|1.9497|1|1|1.94966|108.4|-0.02859|15|-0.028590360302829|15|23.48|-0.00951|0.15329|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|6022.2224665277|0.571|0.381|0.25294|21|7|0.01013332123412|0.085760272232305|116.19999694824|2026-03-01|-0.31771|2018-07-01|0.56863|2020-12-20
2026-03-22 16:21:31|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-913.25061151112|1|48.083537170373||0|0|0|735|-0.05156|17|-0.051558966753391|17|54.88|0.04681|0.1135|0.25715891363992|0.2850612846032|277.24554253116|248.0611484196|159.78260869565|0.375|0.313|0.16152|16|2|0.0010770045558087|0.051873086560364|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2026-03-22 16:21:32|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-170.88105592867|1|12.693684292303||1|0|0|129|-0.16194|8|-0.16193858014486|8|39|0.05508|0.18443|0.01725845220025|0.14113828264162|56.70760906177|108.68940288606|29.318181818182|0.5|0.4|0.4194|10|3|0.002181641025641|0.13960764102564|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2026-03-22 16:21:33|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|149.14371387804|8|10.815977971668|0.1297|1|2|0.03316|162|-0.29801|43|-0.17845146118082|9|37.23|0.1036|0.25694|0.12086144189113|0.26605651366877|95.283165638332|129.20348459854|109.45945945946|0.615|0.308|0.33873|13|5|0.0037675560081466|0.11816122199593|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2026-03-22 16:21:33|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-2.0240857153422|19|0.22219525275252||0|0|0.56811|1.3|-0.23507|26|-0.23506987694208|26|38.86|0.27125|0.37564|0.60585750919288|0.73548403750622|343.52451930225|414.83458435244|121.78065792794|0.5|0.429|0.22425|14|4|0.0015443950177936|0.069452046263345|17.040000915527|2021-09-05|-0.36342|2026-02-08|0.17939|2019-04-07
2026-03-22 16:21:34|WEEKLY|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|4.0880901216172|2|0.55207297209791|0.0017|1|1|0.00172|5.83|-0.86743|8|-0.86742967621438|8|31.11|0.01639|0.24497|-0.047239953530965|0.028717995858381|13.299091868865|23.612949050932|8.5735292995677|0.778|0.556|0.19634|9|4|0.00065494661921708|0.12585085409253|275|2020-06-14|-0.90347|2020-07-12|0.37421|2020-09-13
2026-03-22 16:21:34|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|-15.142597150733|55|1.6941990693177||0|0|0.70308|9.65|1.56917|101|1.5691700379495|101|33.5|0.07209|0.22394|0.069568635118431|0.40896806598348|32.394112169792|358.1911586505|55.942026774089|0.8|0.5|0.556|10|6|0.0059605655526992|0.16689087403599|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2026-03-22 16:21:36|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|-3.6823613223531|1|0.072453802727942||1|0|0|3.465|0.0866|6|0.08660252697359|6|18.43|0.0419|0.22748|0.080533388263657|0.14258625138071|160.77238314092|187.73978762463|129.77527397598|0.5|0.357|0.32825|14|4|0.0018636821705426|0.011587713178295|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2026-03-22 16:21:36|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|8.2555643496444|68|0.014811947030139|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|0.00096741554054054|0.054615878378378|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2026-03-22 16:21:37|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|318.32484844472|6|23.269211943901|0.0507|1|1|0.05067|369.1|0.74909|79|0.74908859793982|79|30.56|0.09699|0.17544|0.15671169383518|0.32454891278391|246.09780261936|455.30281868276|276.47940532099|0.563|0.375|0.18291|16|6|0.0032555870445344|0.054588603238866|400.20001220703|2026-03-22|-0.1985|2025-12-14|0.18508|2025-09-14
2026-03-22 16:21:38|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|0.56460458481504|12|0.35346513839499||0|0|-0.05804|1.558|-0.21286|14|-0.21285713081457|14|38.57|-0.05553|0.12592|-0.16895575171773|-0.079975210179646|40.129935027525|71.139753638584|28.959106605719|0.571|0.429|0.35402|7|2|0.011181672597865|0.10386946619217|15.10000038147|2021-01-10|-0.89725|2025-12-21|2.58785|2026-01-04
2026-03-22 16:21:38|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
2026-03-22 16:21:40|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|-77.045880965519|5|4.7928877386197|0.0062|-1|1|0.00623|63.8|0.32919|41|0.32919250439618|41|37.63|0.15579|0.23045|0.40474808227417|0.29788841913294|489.37789974657|267.09997311773|70.527178927518|0.625|0.5|0.3132|8|4|0.0012448524590164|0.10165809836066|116.47911071777|2021-02-28|-0.26847|2021-10-17|0.22411|2025-12-07
2026-03-22 16:21:41|WEEKLY|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|330.65517364168|16|14.281608786105|1.713|1|2|1.62456|374|0.13897|21|-0.07647517623106|19|35.18|0.0287|0.11897|-0.063342539696213|-0.07647517623106|78.623497101677|92.352|180.24096385542|0.273|0.091|0.25697|11|2|0.0053533333333333|0.085803134328358|540|2021-10-31|-0.42585|2022-07-24|1.70111|2023-11-19
2026-03-22 16:21:41|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-22.504291205513|77|2.3123234987001||0|0|0.65361|17.25|9.94286|297|9.9428569248744|297|134.25|2.60396|2.86389|9.9428569248744|9.9428569248744|1094.286|1094.286|54.761904761905|0.25|0.25|0.35994|4|1|0.001311484502447|0.11646053833605|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2026-03-22 16:21:42|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
2026-03-22 16:21:43|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-352.10831804174|8|20.471940716139|-0.1056|-1|1|-0.10559|325.0443|0.05867|29|0.058672988023589|29|27.88|0.0855|0.1856|0.2194804933334|0.2746839356886|401.22271818859|515.80988389612|312.5426365779|0.563|0.5|0.1115|16|2|0.0034816114790287|0.04487348785872|514|2024-05-19|-0.17989|2025-04-06|0.2695|2024-01-14
2026-03-22 16:21:44|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-15.664573521096|1|1.0248577895028||1|0|0|12.18|-0.26182|14|-0.26181816332268|14|28.69|-0.0839|0.00783|-0.045012534237449|0.072912278303485|28.179900129611|90.181523240509|179.91137872217|0.625|0.438|0.27163|16|5|0.0029293681917211|0.082387559912854|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2026-03-22 16:21:45|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
2026-03-22 16:21:46|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|-9.2021359081477|3|0.67787865385116||0|0|0.01382|7.065|-0.32583|18|1.0182945945346|74|51.92|0.09782|0.14024|0.15189778174448|0.097192699074803|364.25852845899|138.27922053893|0.0010523403486457|0.692|0.385|0.28901|26|14|-0.004653823964497|0.091043402366864|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2026-03-22 16:21:47|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|19.121268684846|23|1.0089850974608||0|0|-0.09168|21.3|0.36747|80|3.2705168248152|21|47.14|0.57234|0.7577|1.8189933594345|3.2705168248152|583.98079844|427.052|40.19626073293|0.286|0.143|0.33424|7|2|0.0016063636363636|0.097926420454545|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2026-03-22 16:21:47|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|45.702676220216|6|5.9614747106388|-0.177|1|1|-0.17702|53|-0.23687|11|-0.23687061507406|11|28.21|0.08084|0.15438|0.15098910395935|0.21487528119554|319.09844945337|1464.6520648066|91.204763202032|0.554|0.429|0.20103|56|19|0.0029363028391167|0.070111810725552|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2026-03-22 16:21:49|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|68.895526075022|49|2.4713419486114|0.5299|1|2|0.35185|73|-0.43426|2|-0.21743299086073|7|32.78|0.00431|0.08948|0.18052966199601|0.41380126629747|141.39532542811|426.76537461524|1492.8425765472|0.478|0.304|0.20595|23|8|0.0045380548628429|0.069236895261845|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.40808|2025-04-20
2026-03-22 16:21:50|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.15818465397731|32|0.011938771815803||0|0|0.06897|0.135|-0.21622|33|-0.21621624887038|33|31.92|-0.08202|-0.01497|-0.15866078467939|-0.080458439156644|24.474166058122|58.737704850968|18.493150936593|0.583|0.417|0.37136|12|6|-0.00043763285024155|0.12018560386473|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.36667|2024-07-21
2026-03-22 16:21:51|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
2026-03-22 16:21:51|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|-41.586270840987|18|3.3870902167508||0|0|0.27711|30|0.25041|34|0.25040604284915|34|67.67|0.71838|0.94187|2.3728323111714|2.3728323111714|687.13280566|687.13280566|283.16901629056|0.333|0.333|0.25001|6|0|0.0038517494089835|0.082024539007092|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2026-03-22 16:21:52|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
2026-03-22 16:21:53|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|43.900903960987|76|2.8788802833115|0.5512|1|1|0.5512|51.5|0.00453|27|0.0045317538258258|27|30.33|-0.30989|1.10094|1.6359845340659|2.2882157749996|1028.327736218|5949.7644372757|1072.9166240328|0.593|0.444|0.35402|27|9|0.053802785234899|0.097953210290828|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2026-03-22 16:21:54|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|-762.74092987114|6|240.26364367185||0|0|-0.02857|40.5|0.38889|15|0.38888887020039|15|25.64|92.72262|101.01027|145.92814251908|255.17250597817|413981.70939694|139293.51338174|531.78218974812|0.636|0.364|0.22323|22|7|2.046494745167|0.082292126537786|3960|2026-02-08|-0.99002|2026-02-15|1063.51611|2025-01-19
2026-03-22 16:21:55|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|-234.37754729567|52|22.451174903646||0|0|0.41121|176.4|-0.33158|2|1.2119888410696|74|40.5|0.1672|0.41967|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|586.04648392324|0.5|0.4|0.35111|10|3|0.0067362280701754|0.10552789473684|405.79998779297|2025-01-12|-0.5229|2021-09-12|0.51316|2022-05-22
2026-03-22 16:21:55|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-19.591861820141|127|2.3056205431353|0.9205|-1|1|0.9205|12.1|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|13.4444448683|0.548|0.429|0.18182|42|14|0.00056951183431953|0.078018150887574|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2026-03-22 16:21:56|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-4.4762727774131|8|0.2193818198725||0|0|-0.01614|4.25|-0.12362|17|-0.12362496550487|17|16.46|-0.04895|0.01273|-0.041076453816299|-0.033247551480041|44.884023869877|56.107323993571|22.800429931131|0.464|0.357|0.15854|28|7|-0.0016682051282051|0.041952777777778|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2026-03-22 16:21:58|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-44.249476835043|35|2.3164925326608||0|0|0.30871|36.5|-0.02736|20|-0.027356153521509|20|33.13|0.01343|0.0929|0.12027322394381|0.09691252030377|144.29008403753|121.21550122445|46.915165254836|0.5|0.375|0.19333|8|2|-0.0016789632107023|0.064892508361204|155|2021-08-15|-0.16981|2025-07-27|0.16295|2021-03-21
2026-03-22 16:21:58|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-7.5448985501027|51|0.38829947855394||0|0|0.2679|6.34|-0.11904|6|-0.11904015927493|6|34.5|0.05075|0.12898|0.050799842721768|0.086749619068359|110.31638151665|185.97892696039|63.084577435459|0.595|0.381|0.21633|42|17|0.0013097998665777|0.073263929286191|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2026-03-22 16:22:00|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-12.94895315178|46|1.0263177554069|0.8509|-1|1|0.85091|9.87|0.8609|161|-0.36978828666944|15|43.17|0.13126|0.19433|0.10853643158634|-0.18168173106979|127.96874775515|52.458155056944|0.51520560910521|0.583|0.25|0.32516|12|7|-0.0045124511545293|0.10610076376554|3491.5900878906|2016-10-02|-0.7751|2024-11-10|0.81227|2020-04-05
2026-03-22 16:22:00|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|-6.0392393848786|7|0.15200571428094||0|0|-0.01562|5.85|0.25393|32|0.25393371324865|32|39.9|0.00233|0.11038|0.11431896944007|0.078120417367946|154.12376325835|122.14865000766|40.344826928501|0.6|0.3|0.21565|10|3|-0.00078891358024691|0.066793555555555|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.43911|2025-04-06
2026-03-22 16:22:01|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-1.8884335342404|73|0.25953007290831|0.8275|-1|1|0.82747|1.118|-0.22989|22|-0.2298881165777|22|25.25|-0.30223|-0.15677|-0.25149156619816|-0.31181238885425|12.663635109414|21.688272346522|2.9038961831625|0.75|0.5|0.5345|8|4|-0.0066873357664234|0.16464379562044|87.980003356934|2021-01-10|-0.32682|2025-01-26|0.64529|2021-01-10
2026-03-22 16:22:03|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
2026-03-22 16:22:03|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|41.214724584023|5|5.0117584719923|0.167|1|1|0.16701|57.3|-0.31812|18|0.33434514597152|30|28.45|-0.12185|-0.06556|-0.13317755386942|-0.044091958878521|31.141877128958|76.012839726146|235.12514265003|0.636|0.364|0.29423|11|6|0.0052331545741325|0.096410157728707|58.400001525879|2026-03-22|-0.36793|2020-03-15|0.33238|2020-04-05
2026-03-22 16:22:04|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|-36.347477102206|10|0.91792433268409||0|0|0.0073|34|-0.02565|5|-0.025649202791559|5|13.47|-0.00845|0.04711|0.06324753435252|0.055459921937839|190.70345751|156.99135573405|84.158412662982|0.4|0.333|0.08175|30|6|0.00076188861985472|0.029057506053269|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2026-03-22 16:22:04|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
2026-03-22 16:22:05|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
2026-03-22 16:22:06|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-15.833952242255|19|1.7736251981896|-0.1619|-1|1|-0.1619|14.64|-0.13103|23|-0.13103445645036|23|41.3|0.12788|0.36012|-0.15156565199214|-0.15156565199214|60.203405289865|60.203405289865|149.38775569784|0.3|0.3|0.4375|10|3|0.0067467981438515|0.14881552204176|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2026-03-22 16:22:07|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|126.44806099182|22|5.1839796693922|0.4769|1|1|0.47692|144|0.08723|24|0.087234425629614|24|24.47|0.03382|0.09525|0.10819417016858|0.16345666041385|190.79795729173|228.10272568337|227.129332073|0.529|0.412|0.09151|17|3|0.0026793821510297|0.035744965675057|146|2026-03-22|-0.17132|2020-03-15|0.24525|2024-01-14
2026-03-22 16:22:07|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|-54.816979718884|14|4.8889927310018||0|0|0.14858|40.4|0.13111|29|0.13110846007085|29|34.13|-0.07319|0.0398|0.042955121764656|0.16228918288151|106.2494653218|155.12003112899|44.114436250403|0.5|0.375|0.37589|8|3|0.0005086013986014|0.12724370629371|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2026-03-22 16:22:08|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.10689161807542|22|0.027190943588214||0|0|-0.21951|0.1|-0.81364|57|-0.81363635747885|57|60.75|-0.1244|-0.02254|-0.67695846097809|-0.67695846097809|8.56734192|8.56734192|0.11363636532968|0.5|0.5|0.59199|4|2|-0.015878371212121|0.23279859848485|105.59999847412|2021-05-16|-0.47264|2021-07-11|1|2025-01-05
2026-03-22 16:22:08|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-2.9561437739255|5|0.29788125797516||0|0|0.06398|1.975|-0.12188|58|-0.12187580348524|58|37.38|-0.04349|0.04472|0.092247433546043|-0.17661001991609|112.61805990747|67.49757192|15.649762612929|0.5|0.25|0.33448|8|2|-0.0034746864686469|0.12088069306931|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.39003|2024-11-10
2026-03-22 16:22:10|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|-1.47206354273|70|0.073919052280913|0.2205|-1|1|0.22046|1.28|0.60195|98|0.60195121769676|98|45.56|0.04501|0.19804|0.3023822323828|0.25056621819957|284.93048780605|171.12017236669|65.641022568702|0.444|0.389|0.3177|18|6|0.0019299100112486|0.095646996625422|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2026-03-22 16:22:11|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
2026-03-22 16:22:12|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-3.2696731471243|8|0.55089103457736||0|0|0.46071|1.496|0.41967|42|0.41967246118987|42|58.25|0.45391|0.71074|0.59304369976039|0.59633221954732|1013.1541039659|412.34031106129|3.3769753437081|0.75|0.5|0.33846|8|4|0.0034784989429175|0.15591744186046|209|2018-07-15|-0.77891|2021-10-24|1.45611|2021-11-21
2026-03-22 16:22:13|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|10.282749062203|19|1.2494133176123|-0.0756|1|2|-0.09855|11.16|-0.31562|44|0.72570072488377|15|40.18|0.16002|0.35086|0.40062968654507|0.68761632989739|616.27747385402|833.94549852821|186.18618494393|0.588|0.353|0.28265|17|7|0.0035900570613409|0.089148116975749|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2026-03-22 16:22:13|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|-7.534884887373|8|0.35779703400218||0|0|-0.00148|6.76|1.29592|155|1.2959183226621|155|44.17|0.03606|0.08744|0.20355276218471|0.2572404202491|208.14799209725|222.59198607357|251.30111840469|0.333|0.278|0.10268|18|4|0.0015161346633416|0.036645860349127|8.6800003051758|2025-11-16|-0.10327|2015-06-21|0.1614|2014-12-07
2026-03-22 16:22:15|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|21.83036609396|7|1.4456559775985|-0.0359|1|1|-0.03589|23.64|-0.13047|32|-0.1037190144525|38|41.1|-3.0E-5|0.07861|-0.0095463417169167|0.034951524205205|77.50874304095|109.94662078675|208.64959884233|0.524|0.238|0.20622|21|8|0.0019619907940161|0.069421737629459|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.21792|2024-09-29
2026-03-22 16:22:16|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|-5.8179969612155|31|0.15984775717612|0.1328|-1|1|0.1328|5.42|0.0166|33|0.016597493953714|33|41.35|0.00478|0.06283|-0.034788457012538|-0.045331720354761|73.714506090335|70.946868740758|58.417764039714|0.4|0.35|0.13341|20|6|-1.1668611435544E-8|0.045690711785297|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2026-03-22 16:22:18|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|-5.911646513701|8|0.19946508012236||0|0|-0.04554|5.51|0.23131|103|0.231308346399|103|46.38|0.02253|0.0569|0.13808467484989|0.25475816956524|206.63983784146|196.23478151056|178.31716446384|0.375|0.188|0.11319|16|6|0.0011790787716956|0.036505794392523|6.3899998664856|2025-11-23|-0.11178|2015-08-02|0.23991|2015-07-12
2026-03-22 16:22:19|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|-7.4044573727154|8|0.2446081103847||0|0|-0.04066|6.91|-0.04814|12|-0.057068749032874|35|35.42|-0.03222|0.01195|0.072290468002164|0.11635931999786|181.76272045455|177.23395131219|112.44914351278|0.5|0.292|0.13316|24|10|0.00070686114352392|0.042930373395566|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2026-03-22 16:22:20|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|-7.8379287693353|1|0.35221481776023||0|0|0|6.57|-0.1377|7|-0.084084077418882|25|35.21|0.00319|0.05222|0.0073617873348937|0.0049786635826206|86.875189602168|88.954688862578|107.00326245157|0.583|0.333|0.19809|24|10|0.00098711242603551|0.062518426035503|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2026-03-22 16:22:22|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|-8.2939590386906|26|0.37451899633178|-0.077|-1|1|-0.07703|7.97|-0.0199|31|-0.019900556918895|31|27.93|-0.08279|-0.02187|-0.039854381147391|-0.044752625782364|45.023949409589|50.628545411261|172.96007233686|0.5|0.367|0.16851|30|13|0.00149966396292|0.056489490150637|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2026-03-22 16:22:23|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|-8.8419715999759|17|0.33078233466377|0.0659|-1|1|0.06588|7.94|-0.03299|60|-0.03299203220837|60|35.1|0.10706|0.17724|0.18128237034792|0.27971795688521|213.88250133213|264.25892674608|119.21922280983|0.65|0.45|0.21755|20|9|0.0018938579387187|0.071632534818942|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2026-03-22 16:22:24|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|8.5279872711295|18|0.3434095585517|-0.0188|1|1|-0.01883|9.38|-0.16713|5|0.040935632562121|32|34.36|-0.02649|0.01512|-0.0074265928242275|0.036678156429632|78.870518006418|118.23448033438|248.41101847416|0.44|0.32|0.13419|25|9|0.0015502511415525|0.04373553652968|10.029999732971|2025-07-13|-0.13006|2013-06-23|0.21277|2014-12-07
2026-03-22 16:22:25|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|-3.5866673773699|29|0.1155501683818||0|0|0.13228|3.28|0.20767|82|0.20766767833328|82|38.35|0.00102|0.0538|0.067857128336034|0.050730380173628|188.27070234879|132.27775934963|89.130432388282|0.65|0.5|0.14313|20|7|0.00051549685534591|0.046535698113208|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2026-03-22 16:22:26|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|41.490703658268|31|2.7962260731454|-0.0142|1|1|-0.01418|41.72|0.13344|59|0.13343895994544|59|40.24|0.01446|0.08487|0.17386617644907|0.20642550784467|419.02021245055|318.13328439702|178.36683330213|0.476|0.333|0.20215|21|6|0.0018366971428571|0.067006617142857|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2026-03-22 16:22:28|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|-42.988699275654|26|1.4133372760182||0|0|0.03049|39.75|0.15072|51|0.15071565452998|51|35.21|-0.01474|0.02325|-0.011221504070665|0.049150298154038|65.761781567864|129.5010261879|389.36234132518|0.667|0.375|0.18011|24|12|0.0023075977011494|0.056787574712644|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2026-03-22 16:22:29|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|8.5355099702851|24|0.73672854633428||0|0|-0.11209|9.03|-0.12875|21|-0.08041744325877|75|38.15|-0.10752|-0.01762|-0.059831425960404|-0.073437830160524|63.526073121413|72.80420629787|43.288588057328|0.538|0.308|0.21236|13|3|-0.00037631984585742|0.073875838150289|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2026-03-22 16:22:30|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|-4.1841412923587|29|0.14539233391781||0|0|0.16739|3.83|0.21053|48|0.21052630588289|48|37.73|0.00172|0.0479|0.029421898937717|0.061214174667669|126.30576108831|155.67796494856|75.85660696679|0.545|0.409|0.12495|22|7|0.00025390442890443|0.045331631701632|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2026-03-22 16:22:31|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|37.455268182267|40|2.8351436037594||0|0|0.0905|39.16|-0.16327|15|-0.033783827701201|27|31.15|-0.08909|-0.04718|-0.10508341056519|-0.098052060234522|22.608830298971|35.08848042451|309.81011696016|0.444|0.333|0.21624|27|11|0.0024334204545455|0.070736431818182|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2026-03-22 16:22:32|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|5.9803928081101|17|0.50299387486233||0|0|0.01843|6.08|0.01159|43|0.0047046832919264|48|48.87|0.0388|0.0747|0.033454409304245|0.084521554690199|121.4156809704|135.38083607154|100.33003269167|0.533|0.267|0.1348|15|6|0.0005448865153538|0.048013965287049|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2026-03-22 16:22:34|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.2855200598243|4|0.33635771908426||0|0|-0.11905|5.55|-0.16236|35|-0.10561054002123|38|37.13|0.16656|0.22102|0.39510812864236|0.49425786602526|389.26536313929|287.47485913481|92.192694490353|0.478|0.348|0.18555|23|10|0.0011729521586931|0.061770560093349|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2026-03-22 16:22:35|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|-7.8575404959521|11|0.25346318142924|0.0665|-1|1|0.06649|7.16|-0.06463|66|-0.064634115280387|66|30.75|-0.00185|0.06755|-0.062986567940397|-0.045840624795574|31.472345654813|62.355844830522|77.573133288339|0.5|0.321|0.1928|28|12|0.00089011481056257|0.060403960964409|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2026-03-22 16:22:36|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|41.227708284495|22|2.3607643629321|0.1826|1|1|0.18258|49.55|-0.10147|56|0.85629361324207|151|47.07|0.02908|0.09418|0.11581533910869|0.12872467492876|213.17354266949|172.7590382475|191.60865455365|0.667|0.467|0.16535|15|7|0.0017548143053645|0.057410481430536|49.900001525879|2026-03-22|-0.17837|2015-06-21|0.28246|2015-07-12
2026-03-22 16:22:37|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|-5.4775552409632|25|0.17023486331406|0.0829|-1|1|0.08287|4.98|-0.02253|52|-0.022532902350037|52|41.35|0.07758|0.13189|0.011917868410936|0.031695208917269|99.806673023343|112.17849254604|72.70073121761|0.5|0.35|0.17165|20|7|0.00056014101057579|0.056084723854289|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2026-03-22 16:22:38|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|-5.4342819236035|40|0.21390396232926|0.1101|-1|1|0.11006|4.69|0.1843|53|0.18429765542419|53|44.94|0.0837|0.11712|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|83.899819842567|0.556|0.389|0.18727|18|9|0.00081433962264151|0.06179258254717|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2026-03-22 16:22:40|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|-5.49197901226|63|0.31565964532201||0|0|0.38|4.34|-0.13632|14|-0.13631846708569|14|37.45|0.01033|0.06795|-0.038613086462735|-0.077382003718605|44.228183039347|48.502169880356|37.575758276345|0.65|0.35|0.23451|20|9|0.00010709001233045|0.073426966707768|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2026-03-22 16:22:41|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|-27.983195375129|33|0.70357736709276|0.0289|-1|1|0.02894|27.18|-0.0701|11|-0.070099687163145|11|44.67|0.04016|0.06479|0.0033159649279194|-0.0019267677242111|98.639004219503|94.637846976263|296.07842485421|0.611|0.389|0.12023|18|10|0.0016148564593301|0.039491327751196|32.279998779297|2024-10-13|-0.11154|2009-08-16|0.12186|2021-12-19
2026-03-22 16:22:42|WEEKLY|06168|100299|/equities/citic|CHINA_A50|-28.946904488164|3|1.0240714036695||0|0|0.04275|25.3|-0.17114|15|0.24797239427278|28|31.11|-0.04956|0.02111|-0.0034983177319398|0.075458135435447|53.609302185603|143.46760024592|158.32290339052|0.571|0.393|0.19914|28|10|0.0018627835051546|0.066502760595647|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2026-03-22 16:22:43|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|-7.1411705176159|13|0.30086601686811|0.0801|-1|1|0.08006|6.32|0.19059|59|0.19059117541911|59|41.6|0.16177|0.23009|0.26209130061701|0.35778559879974|503.33550193934|446.15655338092|137.391310928|0.65|0.45|0.18673|20|9|0.0016612677725118|0.061926457345972|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2026-03-22 16:22:44|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|-39.570323497668|39|1.5576312416801||0|0|0.01714|37.85|-0.0716|69|-0.071600801675009|69|36.38|-0.06251|0.17521|0.10042072703718|0.05226223714026|139.57701543259|107.94402028738|185.18518518518|0.313|0.25|0.21882|16|4|0.0030937096774194|0.065977758064516|127.9603729248|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2026-03-22 16:22:46|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|-67.356033998003|2|5.2220111546486||0|0|0.04172|50.3|1.36832|35|1.3683208969311|35|33|0.08845|0.18045|0.18322759680487|0.28317248502858|186.07766325528|242.51265390439|253.65607378005|0.667|0.5|0.26739|12|6|0.0042493198992443|0.084169697732998|83.879997253418|2025-11-02|-0.17095|2018-06-24|0.29948|2023-03-26
2026-03-22 16:22:46|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|-40.285497434805|29|1.1340344760069|0.1028|-1|1|0.10282|38.22|0.14278|40|0.14277808341331|40|43.39|0.06484|0.13194|0.1777176053174|0.24795557732076|330.06078000759|384.35038218399|209.99999790401|0.5|0.389|0.19529|18|8|0.002157478368356|0.06385761433869|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2026-03-22 16:22:47|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|-17.772723841145|9|0.7960591706875||0|0|-0.07827|17.22|-0.13648|18|-0.13648166121081|18|43.33|-0.00125|0.05215|-0.09370064697822|-0.042303514061938|52.422083493359|81.459916469515|44.201103823334|0.5|0.333|0.1962|12|4|-0.0006175946969697|0.066232064393939|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2026-03-22 16:22:48|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|-20.540909664773|3|0.8869698501107||0|0|0.04984|17.54|-0.03954|35|-0.039542156921606|35|33.94|-0.05653|-0.00577|-0.074648447313009|-0.043934885710345|33.688130557234|68.158492062149|61.80409243907|0.813|0.5|0.13752|16|11|-0.00019295412844037|0.052784605504587|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2026-03-22 16:22:49|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|28.546893609054|30|1.3929422369396||0|0|0.00675|31.3|-0.11996|10|-0.065005061315572|37|36.76|-0.01152|0.10599|-0.029681177457991|-0.017313223658755|38.249235828211|46.293637909233|305.66406188154|0.476|0.333|0.22753|21|6|0.00304088639201|0.07632354556804|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2026-03-22 16:22:51|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|-7.8712985588653|8|0.29220066029396|-0.0402|-1|1|-0.04022|7.5|0.39458|102|0.39458412606357|102|42.9|0.00148|0.04003|0.065823876188677|0.088869656250483|190.04320220478|176.05750081947|185.68952553227|0.6|0.4|0.11355|20|10|0.0011055953757225|0.038368843930636|8.3999996185303|2025-11-23|-0.12105|2018-02-11|0.17021|2015-09-06
2026-03-22 16:22:52|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|-20.568096651561|28|0.70368582622241|0.1361|-1|1|0.13609|18.79|0.18593|49|0.18593237835557|49|29.68|-0.05887|-0.01336|-0.0029101000219855|0.021908803831743|76.132417475868|99.881233148971|189.72132855379|0.5|0.357|0.16898|28|12|0.0015690792540793|0.054831853146853|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2026-03-22 16:22:53|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|-28.641232906742|7|0.91368268760044||0|0|-0.0019|26.39|0.04426|70|0.044264206794869|70|35.42|-0.05838|0.03337|-0.0033864664398471|0.11257200124546|64.232362328426|162.72242333536|526.01152773031|0.542|0.292|0.19681|24|10|0.0031253154205608|0.06700910046729|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.25569|2024-09-29
2026-03-22 16:22:54|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|-64.49041353257|6|3.266161539353|0.0379|-1|1|0.03786|55.14|-0.084|15|-0.084002364698192|15|39|0.01225|0.09328|-0.023188608486114|-0.048038903225234|63.177531095012|63.897602867055|394.25138816686|0.5|0.364|0.21242|22|8|0.0027135573580533|0.068273325608343|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2026-03-22 16:22:55|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1317.0666537936|6|63.030970483806|-0.0462|1|1|-0.04621|1445|-0.06171|34|-0.037153807286242|37|45.32|0.13559|0.1947|0.2479968395743|0.38579656336718|815.69636167252|1064.2448908497|1443.0950599116|0.684|0.474|0.18933|19|10|0.0039218591224018|0.05759311778291|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.28901|2024-09-29
2026-03-22 16:22:56|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|72.159731970843|77|2.9229561326468|0.029|1|1|0.02904|75.12|-0.20661|7|0.16639380527974|84|50.73|0.14145|0.19295|0.28478445514592|0.49985099482047|423.65666673195|462.58521202245|667.14033054724|0.636|0.364|0.21089|11|7|0.0038614511041009|0.064829447949527|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2026-03-22 16:22:57|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|67.263874548118|77|5.1177434843884|0.9823|1|2|0.62938|68.76|-0.04392|30|-0.043916863294001|30|43.13|-0.01533|0.07708|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|260.06051719878|0.533|0.333|0.25442|15|6|0.0027919087136929|0.07533908713693|85.849998474121|2026-02-01|-0.17958|2012-09-23|0.3227|2014-11-30
2026-03-22 16:22:58|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|10.181740224215|40|0.88433014575608|0.4085|1|2|0.36151|12.24|-0.0286|44|0.11199614713549|27|30.96|-0.0508|-0.00556|-0.037362139820832|-0.0039643450415324|42.909247569504|77.44699284048|104.25894386497|0.556|0.37|0.15183|27|9|0.00063886857142857|0.047523142857143|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2026-03-22 16:22:59|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|-11.72128088564|26|0.30134584236533||0|0|0.05939|10.77|0.04475|51|0.044747497314146|51|33.71|0.00202|0.06158|0.053400467822746|0.055722830212675|188.46657955357|148.19257517578|103.3589287803|0.708|0.417|0.18386|24|12|0.0010797961630695|0.059744724220624|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2026-03-22 16:23:00|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|-71.438421260024|2|3.3961404200079|0.0239|-1|1|0.02386|59.74|-0.13241|25|-0.050874058989311|47|43.1|0.05392|0.10163|0.10715413317527|0.20192049273649|218.10200285935|279.34020517586|175.80930689599|0.55|0.35|0.18633|20|9|0.0017818308227115|0.058283638470452|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2026-03-22 16:23:02|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|-7.1210622641953|43|0.43515531896062||0|0|0.23857|6.16|-0.15276|34|-0.15275530507844|34|40.85|-0.05185|0.03214|0.031601855047318|0.012003787766482|107.22101243341|89.062126911201|87.724294948847|0.5|0.3|0.26293|20|7|0.0013198137369034|0.080417753201397|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2026-03-22 16:23:03|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|-11.434943911708|24|0.55948478864115||0|0|0.13613|10.28|-0.03262|24|-0.08765754809535|24|32.35|-0.05746|0.01846|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|125.18265789918|0.615|0.423|0.16265|26|10|0.00098697916666667|0.049634791666667|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2026-03-22 16:23:04|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|-41.105835787747|28|1.5052756062341||0|0|0.12446|36.79|0.06973|49|0.069726609215142|49|56.36|0.23798|0.37708|0.42532238822374|0.53533750780056|863.70143896139|837.30321734184|114.11290012463|0.643|0.5|0.22699|14|5|0.0023452205882353|0.078837916666667|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2026-03-22 16:23:05|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|-16.035384362713|17|0.6678037235732||0|0|0.02857|14.28|-0.07416|13|-0.090787696811519|18|32.65|-0.03564|0.0172|0.033059563887048|0.049319410071859|110.82142322059|115.41022861296|206.03086500569|0.538|0.385|0.20338|26|11|0.0019487514450867|0.06700089017341|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2026-03-22 16:23:06|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|-5.5131381611652|53|0.16498199355011|0.0743|-1|1|0.07428|5.11|-0.00361|58|-0.0036101048852408|58|44.61|-0.02836|0.13557|0.12070095736567|0.17872177954422|207.56502984673|231.71263770992|94.805199630668|0.444|0.333|0.16895|18|7|0.001176269005848|0.059535649122807|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2026-03-22 16:23:08|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|-202.92893819834|62|9.2979781787425||0|0|0.26615|169.52|-0.16242|14|-0.16242340465977|14|53|0.13312|0.17601|0.38108941041603|0.75286069921287|223.60454610352|223.47807012|190.32222392868|0.667|0.333|0.22362|6|3|0.0028065435356201|0.072145277044855|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2026-03-22 16:23:08|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|-115.28966861226|41|4.2394003547964||0|0|0.18139|102.4|-0.05454|36|-0.054535972701638|36|39.35|0.12474|0.22742|0.13648544610121|0.16153082888567|196.93997214439|184.68689885915|432.98098595167|0.45|0.35|0.20157|20|3|0.0028583313180169|0.067771850060459|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.33968|2024-09-29
2026-03-22 16:23:09|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-58.964566565191|15|2.5548551402606||0|0|0.19885|50.36|-0.14951|14|-0.14950619001826|14|34.29|-0.01814|0.05374|-0.028005119623148|0.076176547283804|36.035781251853|125.15636366707|137.48293514025|0.542|0.375|0.22902|24|7|0.001660752688172|0.073305221027479|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2026-03-22 16:23:10|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|-59.612914883503|37|2.924304910305|0.1536|-1|1|0.15363|50.08|-0.07344|23|-0.073441941694031|23|46.03|0.23337|0.32518|0.25999335397447|0.51865040111172|408.13949182366|2343.0155855217|3053.658674871|0.586|0.379|0.21924|29|12|0.10579035740336|0.082091181619256|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2026-03-22 16:23:11|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|-15.555115480955|47|0.74913469020619|0.0885|-1|1|0.08853|13.075|0.55407|65|0.55406776253761|65|45.3|0.22784|0.303|0.37850609506877|0.39614493584911|1019.5346408945|616.23766430213|38.00871868982|0.5|0.4|0.27154|20|8|0.0017108613445378|0.091515556722689|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2026-03-22 16:23:13|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|1283.4229234931|49|50.166815295541|0.1129|1|2|0.09246|1406|0.46334|67|0.46334475161688|67|37.58|0.08349|0.16584|0.068096121375104|0.21769013136848|89.732434646668|378.94100591838|1171.6666666667|0.581|0.355|0.21704|31|13|0.0035473619126134|0.075040247320692|2357|2016-01-24|-0.32584|2008-10-26|0.5|2008-11-02
2026-03-22 16:23:13|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-43.564587591862|51|1.7848622000135|0.2266|-1|1|0.22659|37.75|-0.17768|7|-0.17767649114093|7|43.25|0.13313|0.1922|0.14590669475645|0.29251039981351|185.78582496355|255.90422170994|82.315742471837|0.5|0.313|0.18598|16|7|0.00071473045822102|0.066849056603774|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2026-03-22 16:23:14|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|74.844112648613|7|4.0213810269301||0|0|0.03251|85.905|-0.24648|10|-0.24648030988295|10|37.76|0.06902|0.13514|0.10052118186565|0.04458833628986|211.52496297179|107.79401118923|12.133474403855|0.48|0.36|0.20427|25|7|-0.00052265263157895|0.073349052631579|663|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2026-03-22 16:23:15|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
2026-03-22 16:23:15|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.064408028834483|11|0.0040535667534583|-0.0649|1|1|-0.06489|0.0709|-0.01154|60|-0.011536963454115|60|53.06|0.25016|0.34209|0.41962331960322|0.53860293733877|857.46908323121|400.14581352145|19.97183176748|0.529|0.294|0.23577|17|10|0.00098240131578947|0.088473826754386|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2026-03-22 16:23:17|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|-141.51811394577|51|5.9672712461151||0|0|-0.04096|131.89|-0.09822|27|-0.098220662290091|27|35.43|0.02035|0.05287|0.099308826996558|0.097585339083081|298.50425230564|176.81405297084|57.656830334272|0.643|0.357|0.18801|28|17|0.0008486660268714|0.065439865642994|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2026-03-22 16:23:18|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
2026-03-22 16:23:18|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|-752.40448834298|25|28.350767453158|-0.0384|-1|1|-0.03844|713.2|-0.25522|21|-0.26966292134831|2|32.5|0.01725|0.11262|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|40.33936720628|0.607|0.286|0.24221|28|13|0.0013874732334047|0.083177248394004|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2026-03-22 16:23:19|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
2026-03-22 16:23:19|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|3.0350652080929|10|0.14468966643284|-0.0023|1|2|-0.06267|3.2305|0.17623|52|0.27705527356178|40|59.87|0.22923|0.35883|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|159.1379324317|0.533|0.267|0.22535|15|7|0.0034520727673649|0.085899845644984|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2026-03-22 16:23:21|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|-5996.489597605|51|302.98472221802||0|0|0.09906|5807|0.00184|32|0.64607953068183|60|41.35|0.07402|0.15447|0.095427431041168|0.28894464332362|107.19801566249|678.66018177884|6298.2648505508|0.471|0.294|0.20914|34|7|0.0043848008241758|0.074556662087912|8175|2024-05-05|-0.31373|1998-10-04|0.39557|2008-11-02
2026-03-22 16:23:22|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|-3470.9704815552|94|158.40725682789||0|0|0.54652|3207|0.40821|48|0.40821074376438|48|38.71|0.20237|0.28366|0.34425572735635|0.47304991396366|799.54749455666|771.83312755877|439.31506849315|0.583|0.417|0.22422|24|9|0.0027679354207436|0.074996741682975|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2026-03-22 16:23:23|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-334.09702587378|25|17.349158011773|-0.0904|-1|1|-0.09045|289.95|0.10715|20|0.10714738299778|20|44.33|0.06863|0.10249|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|16.523250748748|0.5|0.333|0.22661|6|3|-0.0031737931034483|0.091100068965517|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2026-03-22 16:23:23|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|27.064407054537|6|1.8326275679046|-0.096|1|2|-0.12591|28.74|0.46672|78|0.46671522510381|78|45.09|0.1828|0.25346|0.38445408447345|0.45927757192796|1195.8544728936|1681.8385363602|185.41935336205|0.435|0.391|0.22753|23|7|0.0023879270633397|0.081983714011516|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2026-03-22 16:23:24|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|-187.11229082045|44|7.1859542844292|0.0718|-1|1|0.0718|175.05|-0.17987|14|-0.17986519312571|14|45.43|0.10343|0.17878|0.25892533305851|0.39308288491556|277.01693224134|287.62262941723|318.27273282138|0.429|0.286|0.18337|14|6|0.0025359057437408|0.060783284241532|252.58999633789|2024-06-09|-0.28274|2022-02-27|0.15409|2022-04-03
2026-03-22 16:23:26|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|-6.9343409490123|50|0.40928029853551|0.2905|-1|1|0.29045|5.626|0.08816|19|0.088162063837847|19|36.21|-0.03233|0.01003|0.015001261872279|0.071992474609439|97.644032026727|133.69698872419|154.68792405008|0.643|0.429|0.16428|14|8|0.0013390467625899|0.04781404676259|11.564999580383|2024-12-29|-0.20302|2022-02-27|0.19355|2024-12-22
2026-03-22 16:23:27|WEEKLY|06212|13691|/equities/mts_rts|MOEX|-236.00779616604|37|8.0901442652611||0|0|-0.17454|227.45|-0.10644|25|-0.10643759039635|25|32.97|-0.00474|0.03641|0.0010678109578041|0.010755606946684|78.93626066126|99.680314520263|175.90873285378|0.676|0.412|0.17979|34|17|0.0015433448573898|0.062541702679343|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2026-03-22 16:23:27|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|-121.04162494155|44|5.5972083138514||0|0|0.13029|101.6|-0.0116|20|-0.011600866824847|20|35.21|0.0669|0.12176|0.088551283258667|0.17342723232106|219.02954758237|386.34295687326|155.11450148721|0.5|0.357|0.22163|28|13|0.0022604956268222|0.082712740524781|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2026-03-22 16:23:28|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|140.40511742027|23|8.3532061776359|0.1598|1|1|0.15982|152.54|-0.18593|28|-0.1119474378204|11|37.52|0.04931|0.1168|0.16750101666191|0.30631262091876|672.15092298794|1830.4475453588|4622.424105766|0.667|0.424|0.22029|33|17|0.0047591507936508|0.074961968253968|282.20001220703|2021-02-21|-0.41481|2008-10-12|0.72611|2008-11-02
2026-03-22 16:23:29|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|1140.355852219|3|85.168256541333||0|0|0.04387|1404|0.25033|34|0.25033320556127|34|51.76|0.24332|0.34171|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|4658.261540915|0.524|0.333|0.20231|21|6|0.0049070339761249|0.078131772268136|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2026-03-22 16:23:31|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|36.528334463843|32|2.8097499355052|0.1425|1|1|0.14253|42.005|-0.10472|17|-0.059515966043055|15|41.31|0.02936|0.12624|0.094920095175989|0.15678228547822|146.08597109033|166.98415439257|114.39270063105|0.615|0.385|0.24818|13|7|0.0017738908450704|0.07940573943662|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2026-03-22 16:23:31|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|4039.5123566262|52|236.75249733983|0.2549|1|2|0.16639|4507.5|-0.00625|31|1.5475953565506|96|71.67|0.681|0.72802|0.77067308512336|1.5475953565506|253.16775|254.76|149.00826446281|0.667|0.333|0.32703|3|2|0.0038653007518797|0.09952954887218|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2026-03-22 16:23:32|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
2026-03-22 16:23:32|WEEKLY|06219|21406|/equities/phosagro|MOEX|6632.6900200794|28|322.76999330687|0.0816|1|1|0.08165|7697|-0.01876|14|-0.018758914924051|14|42.82|0.0308|0.10397|0.191943073215|0.28056309963144|231.16278961398|297.93595054197|620.72580645161|0.529|0.412|0.17518|17|7|0.0031437483443709|0.063476039735099|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2026-03-22 16:23:32|WEEKLY|06220|13789|/equities/pik_rts|MOEX|-548.72410731892|51|28.457379542528|0.0399|-1|1|0.03989|474.1|-0.13856|11|-0.13856343559731|11|57.38|0.41597|0.486|0.57475584169315|0.81093566804287|1240.5099127973|1251.6680782194|72.161340350611|0.625|0.438|0.28774|16|9|0.0024372417355372|0.08859867768595|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2026-03-22 16:23:34|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
2026-03-22 16:23:35|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|-2727.6823083104|52|165.16533301208||0|0|-0.22128|2296|-0.87118|22|-0.87117993696039|22|54.17|0.43318|0.65026|0.82795927304254|1.1774828613306|542.96193672116|555.01009401846|69.668647043458|0.556|0.389|0.23558|18|7|0.0029115789473684|0.079792943469786|19875|2025-03-09|-0.90114|2025-03-30|0.49433|2014-12-07
2026-03-22 16:23:35|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|-228.46665665614|1|20.022218376753||1|0|0|170.2|-0.34889|69|-0.34889058560712|69|39.19|-0.10237|0.01214|-0.10993530751393|-0.11517303939075|23.485496341196|35.620597757253|13.044143974481|0.5|0.375|0.36627|16|8|-0.00013775119617225|0.11071253588517|2330|2013-12-08|-0.44376|2024-02-25|0.69301|2024-07-28
2026-03-22 16:23:36|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|427.00982879232|3|25.363392437066|0.1529|1|2|0.09711|512.9|0.05888|49|-0.048584217592413|14|40.56|0.02892|0.08318|0.017822944122845|0.053919735269803|115.58113359647|154.12943901233|253.91090317528|0.68|0.4|0.18834|25|11|0.0022719783464567|0.067235521653543|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2026-03-22 16:23:36|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
2026-03-22 16:23:38|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|-69.68004083518|25|3.3483468687661|-0.0446|-1|1|-0.04456|58.61|-0.25176|17|-0.21304225965852|9|34.07|0.02155|0.12722|0.22083478335248|0.33282377482216|1735.6569035428|1353.5595164716|378.12903619582|0.524|0.31|0.25548|42|17|0.0029110240549828|0.080401374570447|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2026-03-22 16:23:39|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.45828182545201|122|0.025051384992512||0|0|0.41888|0.4549|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|21.257008141103|0.667|0.444|0.19201|18|7|-0.00031715835140998|0.071183817787419|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2026-03-22 16:23:40|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|295.09704448409|65|7.9493209467096|0.1735|1|1|0.17348|320.16|0.06709|24|1.0203223612674|78|37.59|0.40911|0.49241|0.26451353592807|0.47571538914268|2368.3245139915|6120.4799144327|26679.999245008|0.703|0.405|0.23503|37|17|0.0062713608247423|0.082243986254295|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2026-03-22 16:23:41|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|295.74383733133|65|7.7370548332406|0.1718|1|1|0.17185|320.5|0.06457|24|1.147799855987|82|38.97|0.35563|0.44962|0.5630312974767|0.88500432547641|70192.742386942|218344.46219397|57232.142613478|0.686|0.457|0.24952|35|15|0.0073826470588235|0.082312654061625|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2026-03-22 16:23:42|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|-1051.6791540096|91|44.694274880375||0|0|0.41515|906.4|0.87124|79|0.87124161142951|79|35.07|0.07619|0.14086|0.17666851875074|0.20905394389743|654.74730056438|525.23779035289|419.62964093244|0.571|0.429|0.20721|28|13|0.0031053078358209|0.076019654850746|2010.4000244141|2024-06-02|-0.35811|2008-10-12|0.57708|2009-02-08
2026-03-22 16:23:44|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|-23.316568304255|47|1.1165352783018|-0.0044|-1|1|-0.00442|22.75|-0.2054|14|-0.20540255094254|14|38.03|-0.02709|0.07331|0.025163022430089|0.05351297577272|50.304923079279|144.24937730058|2.2614314115308|0.605|0.447|0.26807|38|19|0.0057432796780684|0.089986096579477|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2026-03-22 16:23:45|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|41.075089223739|4|2.4494735456836|0.0924|1|2|0.07324|48.8|-0.21504|29|-0.21504101485341|29|33.98|-0.03207|0.07589|-0.024156704475942|0.05089536876129|17.611210655575|123.93075871174|8.413792971907|0.581|0.349|0.21678|43|19|0.0043182786885246|0.082308387978142|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2026-03-22 16:23:46|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|504.88399719481|3|36.539799620854|0.0177|1|1|0.01769|609.9|-0.08764|28|-0.087640090553495|28|32.1|0.05415|0.11926|0.079560568325633|0.19508977926337|131.60333362632|471.97318973054|6709.5711130481|0.564|0.359|0.21433|39|16|0.0046554226475279|0.073461650717703|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2026-03-22 16:23:47|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|538.1242363428|3|40.01272909716|0.0199|1|1|0.01991|655.7|-0.05723|34|-0.044499196202355|28|37.94|0.03896|0.10734|0.16489203768372|0.24687782838739|518.53373359345|816.03470892204|4569.3379426926|0.515|0.394|0.2289|33|12|0.0047346012759171|0.076725925039872|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2026-03-22 16:23:48|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|3108.8923048499|5|143.34666064413||0|0|-0.04873|3337.8|-0.21001|19|0.020835667723387|39|35.56|0.34425|0.41969|0.50504175663353|0.81973551472736|414.44692819435|357.40077905097|274.94234339606|0.778|0.444|0.22351|9|4|0.0052562654320988|0.094242654320988|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2026-03-22 16:23:50|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-1.7282942935194|55|0.092248766439542|0.2923|-1|1|0.29234|1.4875|0.1061|7|0.10609664287848|7|41.73|0.05621|0.12228|0.11356846973191|0.26607367111047|131.34367219339|228.27789651201|56.132071652248|0.545|0.318|0.22648|22|9|0.0011911316872428|0.077008765432099|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2026-03-22 16:23:51|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
2026-03-22 16:23:51|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|4193.036776532|12|208.97106330273|-0.0325|1|1|-0.03252|4418.5|-0.21334|13|0.52283590684396|74|35.06|-0.02928|0.05568|0.12384445258805|0.22517720093793|199.11080361055|272.76882403413|379.92261392949|0.588|0.353|0.22685|17|7|0.0035876441515651|0.076800807248764|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2026-03-22 16:23:52|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-15.095534203575|3|1.1501780742162|0.0383|-1|1|0.03834|11.79|0.58644|43|0.58643923866904|43|29.44|0.18287|0.26173|0.43817681957611|0.62875650410982|29675.141975392|125248.59855283|117900.00225383|0.579|0.439|0.1998|57|14|0.0065787857142857|0.074112488095238|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2026-03-22 16:23:53|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.898643370526|19|0.84812959515874||0|0|0.05698|14.47|-0.12543|15|-0.078016401780926|22|35.92|0.07208|2.34376|0.14985498796044|0.26951433870466|603.70106522533|1085.1669409428|72.640563311288|0.579|0.368|0.16755|38|17|0.055894953000723|0.053354041937816|22.549999237061|1999-11-28|-0.98714|1999-12-05|74.16666|1999-11-28
2026-03-22 16:23:56|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|4.6706070294574|27|0.55271325411687|-0.3383|1|1|-0.33826|4.93|-0.7971|5|-0.79710144927536|5|42.72|-4.332|-4.11201|0.11890653506388|0.12443763602204|119.20386002502|97.52075849989|26.749862977236|0.56|0.4|0.39065|25|10|0.08599831809872|0.12745958866545|12428.849609375|2020-08-02|-0.7746|2023-01-22|92.78025|2005-04-10
2026-03-22 16:23:57|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.3585101658713|9|0.38383002100351|0.0969|1|2|0.03038|8.48|0.19707|45|-0.12654901812452|22|26.8|-0.05013|-0.01166|-0.023818445074853|-0.027616471062338|67.928933421702|83.505129844165|63.071369283186|0.667|0.333|0.21757|15|7|6.0804878048781E-5|0.076012390243902|23.406532287598|2022-04-17|-0.17953|2023-05-07|0.19002|2025-02-16
2026-03-22 16:23:57|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-2160.4159131602|3|707.05363772011||0|0|0.99999|0.01|1083.69027|1|1083.6902721801|1|32.5|-14751.81219|111.95476|-281.26491874547|180.5154767103|-5917719.5377588|1490.812036544|0.043497172144572|0.643|0.429|0.48588|14|5|451.90573137856|0.14036199124726|6500|2025-12-28|-0.99987|2026-01-18|206525.22533|2025-12-28
2026-03-22 16:23:58|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|14.993385112741|58|1.2916575675216|0.3969|1|1|0.39689|16.19|-0.11923|15|-0.14650494462841|11|29.66|-0.08094|-0.01507|-0.057505225397248|-0.02629346383053|25.171155816646|63.229989777872|700.86584134616|0.655|0.379|0.22931|29|12|0.0035672519083969|0.078530338058888|19.221632003784|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2026-03-22 16:23:59|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|50.825837791371|58|4.0668858202309|0.5962|1|1|0.59625|52.74|-0.09418|33|0.2649161949059|59|32.08|0.13196|0.19789|0.28547877760955|0.68768150241216|262.23840262329|382.66767569253|1395.2381502023|0.462|0.231|0.24158|13|5|0.0071451054852321|0.081644641350211|62.990001678467|2026-02-08|-0.27907|2020-03-15|0.29217|2020-04-12
2026-03-22 16:24:01|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
2026-03-22 16:24:01|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
2026-03-22 16:24:02|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|10.029966821632|36|0.76167774519615|0.5972|1|2|0.48775|12.75|-0.14606|32|-0.14605542311774|32|43.43|0.28347|0.40021|0.40177917903784|0.51507933742523|953.5931561436|584.6449357274|174.65752968311|0.571|0.381|0.2855|21|8|0.0031681098204857|0.094026124604013|24.028833389282|2021-06-20|-0.3738|2010-11-21|0.60746|2019-06-02
2026-03-22 16:24:03|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|32.58006606558|13|1.5756162176317|-0.047|1|1|-0.04697|34.09|0.05345|32|1.1399526901803|172|38.82|0.01243|0.06213|0.099591678685416|0.19311279202443|144.87685578491|194.9563340514|328.1039367289|0.529|0.353|0.17071|17|7|0.0025048660714286|0.056485029761905|42.770000457764|2025-05-04|-0.21078|2013-05-12|0.19228|2016-03-13
2026-03-22 16:24:03|WEEKLY|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.986631302841|8|0.68147144524278|0.0096|-1|1|0.00959|8.26|-0.11056|42|-0.1105641109927|42|37|-0.041|0.03959|0.060771249175391|0.044071153246707|130.98978991032|91.06412553445|115.68627987871|0.591|0.318|0.24204|22|11|0.0021430450669915|0.085279561510353|19.429618835449|2020-02-09|-0.30679|2020-03-22|0.53617|2008-11-02
2026-03-22 16:24:05|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|15.4663000981|46|1.0921460711044|0.3143|1|2|0.19231|15.81|-0.01012|13|-0.010116618150423|13|30.11|0.04978|0.21102|0.11505173283876|0.18630323414448|328.99585272288|710.69462123011|158100.00773002|0.455|0.345|0.20625|55|17|0.0059925396825397|0.073123715461493|20.560646057129|2019-01-20|-0.23812|2020-03-22|1|1993-11-14
2026-03-22 16:24:07|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|17.825931337549|48|1.324519884763|0.3719|1|1|0.37189|18.33|-0.01804|24|-0.012776924882542|13|32.45|0.04483|0.20422|0.32083426301501|0.5868941446192|277.51767305039|2529.136762359|183300.00333418|0.608|0.392|0.21471|51|22|0.0062828730904818|0.078728877790834|23.21727180481|2019-01-20|-0.24691|1997-11-02|1|1993-11-07
2026-03-22 16:24:09|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|20.867550902568|21|1.46068451886|0.2032|1|1|0.20323|21.36|-0.12942|13|-0.12941677262679|13|33.74|0.14646|0.20623|0.18478349022551|0.37733836590544|245.52825121162|1023.5593795073|1271.4286474549|0.615|0.385|0.23806|39|18|0.0034269311377245|0.079490508982036|25.940677642822|2023-01-29|-0.24017|2008-10-12|0.38462|2016-03-06
2026-03-22 16:24:10|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|22.329523137371|20|1.6756412277698|0.0166|1|1|0.0166|23.27|0.09173|25|-0.055907932717354|15|19.06|0.11808|0.18771|0.27367578697181|0.39377961378618|1125.1718186834|19789.139615181|116350.00488942|0.778|0.611|0.17219|90|29|0.0064518800461361|0.085026903114187|30.040000915527|2025-05-11|-0.5|1992-11-01|1|1993-08-01
2026-03-22 16:24:12|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-3.5051060285656|2|0.44670200236929||0|0|0.15451|1.97|-0.29979|48|-0.29978873052105|48|18.13|-5.85009|2.44648|-0.33271686930389|0.53190906930477|6657.070286986|834.63121547743|703.57143579394|0.565|0.348|0.57336|23|1|0.66964794258373|0.09409961722488|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2026-03-22 16:24:13|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|8.0420215124258|9|1.4518935443649||0|0|0.06806|10.2|-0.15706|7|-0.15705515644314|7|20.88|0.93462|1.13273|0.18886684522818|0.23032228002787|58998.988194351|58430.117855347|102000.00037256|0.723|0.578|0.16865|83|19|0.0067188856978748|0.09296029867892|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2026-03-22 16:24:15|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-23.691588265433|36|1.7888625008313||0|0|0.17962|17.95|1.52966|84|1.5296604699037|84|29.71|0.12902|0.23478|0.23759570278284|0.33338112999829|4417.7214275195|4979.5199189153|1055.8823682033|0.579|0.421|0.14979|38|8|0.004227147766323|0.074368453608248|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2026-03-22 16:24:16|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|14.17689542675|49|1.0581564770394|0.2331|1|2|0.19429|14.77|-0.12123|20|-0.16964417187252|15|44.67|0.25864|0.34077|0.30384517444216|0.72375021955435|134.00266741329|560.81176296027|1801.2195837313|0.741|0.37|0.22367|27|19|0.003575023923445|0.07401990430622|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2026-03-22 16:24:17|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|10.422691970485|38|0.62638583915588|0.0948|1|1|0.09481|12.24|0.13951|53|0.13950966926404|53|29.14|0.00046|0.06455|0.22888761781077|0.40121065738625|3093.7077341758|42726.408784956|122400.00044707|0.737|0.509|0.21671|57|25|0.0063335335689046|0.087390123674912|12.619999885559|2026-03-22|-0.3|1994-05-15|1|1993-11-28
2026-03-22 16:24:19|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
2026-03-22 16:24:21|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.0201551521309|6|0.37838505388922|0.1879|-1|1|0.18786|2.81|1.64357|52|1.6435665880704|52|40.33|0.21255|0.31437|0.11708730762903|0.12763186820672|152.94354915407|137.43473611676|65.34883297992|0.5|0.375|0.296|24|7|0.0019119424460432|0.096776639260021|17.405469894409|2017-10-15|-0.40741|2008-11-09|0.31179|2020-06-14
2026-03-22 16:24:22|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|12.506309655814|39|0.57289690855175|0.3818|1|1|0.38178|14.26|-0.14794|6|0.093332600888027|60|39.57|0.0024|0.07521|0.09575404763304|0.2536222204445|250.84969854325|595.02752634349|2376.6666103734|0.514|0.27|0.23323|37|17|0.003805965379494|0.080739021304927|14.520000457764|2025-11-09|-0.29213|1997-11-02|0.65|1998-09-20
2026-03-22 16:24:24|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-6.7164319506852|14|0.61676220440342||0|0|0.03226|5.1|-0.29733|13|-0.29733333587647|13|37.43|0.024|0.07623|0.024016316175842|0.018630927707973|88.384745660021|86.997413957572|168.87417009413|0.643|0.357|0.25601|28|13|0.0020495193213949|0.084386540999057|24.758001327515|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2026-03-22 16:24:25|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-56.092918012505|1|2.9226390831885||1|0|0|45.66|0.32203|56|0.32202966673017|56|39.96|-0.02097|0.05193|0.016640623785856|0.081062721406206|91.544475084111|184.83536348575|851.86564757554|0.536|0.393|0.17723|28|10|0.0026302770330652|0.056490330652368|56.349998474121|2026-02-01|-0.27411|2017-12-03|0.14311|2008-04-06
2026-03-22 16:24:26|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|1.7438210914348|11|0.26723033345185||0|0|-0.21429|1.98|-0.50898|12|-0.44664031937159|5|33.16|-0.03584|0.0568|0.11828114199911|0.11998227570473|62.953919071776|62.089211201138|14.537445196111|0.684|0.421|0.3072|19|8|0.000304|0.110878328125|56.672012329102|2018-12-09|-0.46515|2020-03-22|0.56395|2020-03-29
2026-03-22 16:24:28|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|24.212148703938|8|2.5404125208193|-0.1349|1|2|-0.16221|25.05|0.11572|43|0.11571997718949|43|30.63|-0.0099|0.0818|0.020964592497796|0.1428868961846|29.744381917528|187.85291444745|832.22589091122|0.743|0.371|0.27212|35|20|0.0041030861909175|0.09329516218721|36.015155792236|2025-12-07|-0.35889|2008-10-12|0.35378|2008-11-30
2026-03-22 16:24:29|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.7757353587476|3|0.38857848788392|0.049|-1|1|0.04904|4.46|-0.14818|6|-0.14817507938225|6|40.13|0.04111|0.1505|-0.026754318491032|-0.040548364624105|68.586950657065|63.295450957055|91.393441261382|0.375|0.333|0.25913|24|6|0.001589689119171|0.083112880829015|15.394972801208|2021-05-09|-0.35588|2008-10-19|0.41071|2009-07-05
2026-03-22 16:24:30|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-11.593594834282|2|0.9928649415817||0|0|0.13222|7.81|0.4827|48|0.48270177025986|48|41.6|0.07617|0.14333|0.093666796028958|0.14498560605002|230.15678259955|245.09270066542|99.617344270096|0.6|0.4|0.24145|20|9|0.0014417166866747|0.081257863145258|18.484720230103|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2026-03-22 16:24:31|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|51.164077877477|5|3.774859155424|-0.0907|1|1|-0.09069|55.65|0.18181|17|0.18180783220811|17|34.12|2.61381|14.12595|21.636327446843|38.579202089901|20163.01985497|308622.44734976|556500.02769768|0.64|0.36|0.29716|50|23|0.0092152923976608|0.10120936842105|64.599998474121|2025-11-30|-0.40114|2020-03-22|4|1993-06-13
2026-03-22 16:24:33|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|55.961339766525|5|4.064649697202|-0.0322|1|2|-0.08816|61.02|0.18149|17|0.1814888422597|17|22.78|1.24671|1.54966|0.061529600580536|0.13614670335831|181.30659474754|2558.2409559159|610200.01821683|0.724|0.539|0.20613|76|27|0.0078663285302594|0.096868478386167|68.819999694824|2026-03-01|-0.34613|2020-03-22|1|1993-01-24
2026-03-22 16:24:35|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-96.068184690404|3|6.9010622755449||0|0|0.09745|72.33|1.90205|70|1.9020548729009|70|31.02|-0.15375|0.69801|0.58344497260489|1.5114167347832|-2517.3958368566|3113.2704484868|120550.00574625|0.625|0.396|0.30514|48|17|0.015851482226694|0.084122173038229|105.5|2026-02-01|-0.9093|1995-09-24|6.94444|1994-07-10
2026-03-22 16:24:37|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
2026-03-22 16:24:38|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|45.900670173902|54|3.0404720781618|0.3571|1|1|0.35713|48.84|0.03419|39|-0.17318507173879|27|12.09|-0.34514|0.05364|-0.038642435765539|0.056105491942519|40.108272958871|130.08330022585|798.64207717467|0.2|0.123|0.14484|65|8|0.0086775089392134|0.04982210965435|55.459999084473|2026-03-01|-0.3631|2013-01-27|0.96152|2011-06-19
2026-03-22 16:24:39|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|18.147915947997|54|2.0432665870743||0|0|0.98491|24.99|-0.09335|47|-0.0933532369586|47|47.37|0.11302|0.20973|0.23182991825646|0.2930004204909|460.47792755586|434.30533360341|13.447774592306|0.632|0.421|0.25087|19|8|0.00055792235047219|0.093287901364113|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2026-03-22 16:24:40|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|29.425796661214|9|1.6116768569955|-0.0297|1|2|-0.05778|31.31|-0.18327|25|-0.032549082335456|22|46.91|-0.02419|0.04619|-0.059583205025026|0.0267332792926|29.591078712398|91.761219352164|644.23865444014|0.565|0.348|0.1694|23|10|0.002509981600736|0.055723155473781|35.189998626709|2026-02-15|-0.50367|2005-05-29|0.165|2005-10-02
2026-03-22 16:24:42|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|36.283837124329|54|2.1388330444864|0.2408|1|1|0.24084|39.98|0.1513|87|0.15129760385151|87|35.32|-0.00138|0.05466|0.14603861112174|0.28110678808363|231.22201881584|476.70517607361|3099.2248623641|0.44|0.32|0.17732|25|7|0.0043318482905983|0.058790651709402|42.900001525879|2026-03-01|-0.18474|2020-03-15|0.21429|2008-11-02
2026-03-22 16:24:43|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|13.043287250119|54|1.1904044075468|0.3245|1|2|0.17293|13.21|0.01316|20|0.013159377745122|20|40.22|0.25979|0.35854|0.3328260250989|0.69835824328432|553.66289774272|1684.3742365205|171.3359270141|0.696|0.391|0.23171|23|11|0.0026362678936605|0.084723813905931|37.813282012939|2020-02-02|-0.6317|2007-07-01|0.28631|2008-05-25
2026-03-22 16:24:44|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-18.266883666317|1|0.98229449821849||1|0|0|14.91|0.13828|34|0.13827658708558|34|38.55|0.04283|0.11259|0.21278913406802|0.33435892645354|220.50756526456|245.66832609266|93.655777487176|0.409|0.273|0.18583|22|6|0.0012302948113208|0.064235058962264|26.429752349854|2020-02-09|-0.6652|2009-12-27|0.21681|2014-11-09
2026-03-22 16:24:45|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-9.5224153256652|3|0.55080514670204||0|0|0.07894|7.82|-0.08645|8|-0.14605447203446|8|20.69|0.88324|1.06979|1.5402117886981|2.5083631177477|23941.799848313|695608.62629252|771701.15046504|0.619|0.393|0.18976|84|22|0.0084242011494253|0.084478563218391|20.507600784302|2008-06-15|-0.45917|1995-03-19|0.90105|1996-06-23
2026-03-22 16:24:47|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-21.218767628321|3|1.2629224410484||0|0|0.0718|17.45|-0.09848|86|-0.059623122304916|18|38.66|0.35885|0.49889|0.6415622492461|1.058200311466|2364.1710777944|6719.72290289|174500.01152982|0.5|0.318|0.30079|44|17|0.0070964826776277|0.094075366999413|24.194026947021|2023-01-22|-0.375|1994-05-29|1|1993-11-21
2026-03-22 16:24:49|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
2026-03-22 16:24:49|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-21.251710270629|39|3.2555700457047|0.9019|-1|1|0.90186|11.58|95.00893|2|95.008927515229|2|39.14|-27.96247|4.23827|6.0714372929938|7.5203929632305|22286.333301502|46711.456862857|44.080699360185|0.571|0.464|0.44505|28|13|43.218531472663|0.12861894179894|701|2025-06-15|-0.99027|2025-06-08|49009.69804|2025-06-15
2026-03-22 16:24:51|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-14.278066240694|73|1.9710221565252||0|0|0.82062|8.96|-0.27922|66|-0.27922079995244|66|56.67|-2.44777|-2.27042|0.21292047263019|0.21292047263019|149.73470237089|149.73470237089|163.8911595242|0.5|0.5|0.31008|6|2|0.031082815533981|0.10446742718447|276.45999145508|2021-01-24|-0.43579|2023-03-05|14.0008|2018-05-06
2026-03-22 16:24:51|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-26.514591946391|2|1.529863918552|-0.0336|-1|1|-0.03361|22.14|-0.12428|13|-0.12428492100631|13|33.29|-0.00705|0.07163|0.10496592494578|0.15325498105123|182.18066722464|245.11769280904|269.34304951855|0.536|0.429|0.20887|28|10|0.0023458199356913|0.072539924973205|46.997909545898|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2026-03-22 16:24:52|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
2026-03-22 16:24:54|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|50.656464152087|62|4.2142196075425||0|0|0.02854|53.7|-0.38893|4|0.031738801373155|18|55.57|-4.63153|-4.3842|0.47315425623486|1.2226168943084|179.98335736697|352.18341726|676.0543784727|0.571|0.286|0.27583|7|2|0.064634377777778|0.10056133333333|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2026-03-22 16:24:55|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|12.742213031929|54|0.67518403957063|0.5866|1|1|0.58658|13.1|-0.0718|21|-0.11365350109875|21|19.41|0.48197|0.6272|0.83280141010952|1.718884287353|1409.0594776012|168627.41322692|22275687.1144|0.701|0.368|0.16442|87|23|0.0084749253731343|0.068089902411022|15.014447212219|2026-02-15|-0.25743|1997-11-09|0.409|2008-11-09
2026-03-22 16:24:56|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|-48.992629093865|1|2.3067395034563||0|0|0|41.55|-0.07851|11|0.28240194260355|76|19.36|0.52347|0.61423|0.83110691152206|1.454458177312|1743.7234204396|123303.05358441|25934878.335401|0.689|0.422|0.16845|90|26|0.0087652525832377|0.07105125717566|49.650676727295|2026-02-15|-0.29027|1997-11-09|0.46667|1994-01-23
2026-03-22 16:24:58|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|34.945347313336|12|3.5284719625409|0.0254|1|2|-0.06716|39.03|0.34657|40|0.34657208571887|40|40.78|-0.01266|0.09506|0.063310629759338|0.15979249165874|108.51400144898|227.9683614378|606.99844201056|0.565|0.391|0.27823|23|8|0.0037051211801897|0.092844246575343|46.291065216064|2025-05-04|-0.29296|2008-10-12|0.39172|2008-11-30
2026-03-22 16:24:59|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-10.459095738278|1|0.62192139274423||1|0|0|8.34|0.89158|48|0.8915792829297|48|35.29|0.09045|0.21489|0.17266059414741|0.34246140579866|236.13409064446|660.06084867248|146.059546355|0.607|0.393|0.28903|28|11|0.0027633097165992|0.096507955465587|10.210096359253|2026-03-01|-0.31034|2008-10-12|0.40476|2016-07-24
2026-03-22 16:25:01|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|17.67936743042|14|0.9953684930792|0.006|1|1|0.00601|18.4|0.15159|93|0.1515919453023|93|41.4|0.01596|0.07756|0.079699774424255|0.16014072924687|170.36150503285|187.47979150567|178.2945752194|0.6|0.333|0.20486|15|6|0.0018495583596215|0.061356735015773|21.763671875|2024-12-22|-0.36904|2014-02-02|0.20663|2020-05-17
2026-03-22 16:25:02|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|42.159238645485|19|3.7356785415119||0|0|-0.01907|43.21|-0.28164|15|-0.083941071696146|16|36.83|0.09042|0.14507|0.12946052311653|0.33752275594936|109.42384297474|703.56027798119|4596.808424901|0.759|0.448|0.25378|29|18|0.0050269152854512|0.082622578268877|68.656387329102|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2026-03-22 16:25:04|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
2026-03-22 16:25:04|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|3.4689270798346|48|0.4190461832642||0|0|-0.06684|3.63|-0.18665|20|-0.18665453468303|20|38.86|0.18199|0.29369|0.35070602835041|0.50695246159759|174.60813794263|159.77214573682|73.554428974215|0.714|0.429|0.42274|7|3|0.0032118495297806|0.12961454545455|34.161815643311|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2026-03-22 16:25:05|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
2026-03-22 16:25:08|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-16.448566515288|25|1.1295555261643||0|0|-0.00952|14.84|-0.03504|21|-0.035041228703055|21|24.52|-0.27009|-0.29136|1.2199604159102|2.5070893219228|3187.2591655933|64922.967543239|74200.002421421|0.563|0.292|0.23979|48|14|0.016049450457952|0.078840333055787|43.872276306152|2020-01-26|-0.53086|2002-02-10|8|1994-09-11
2026-03-22 16:25:09|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.5197125664014|28|1.155149446992|-0.0791|1|2|-0.11096|8.34|-0.39915|5|-0.24458665166396|21|35.67|0.76968|1.25299|0.079492551947427|0.20689972925522|13.887849914482|57.528594500871|1774.4681220726|0.667|0.429|0.40292|21|11|0.014709536082474|0.11773255154639|259.64517211914|2020-11-22|-0.27024|2020-03-29|8.15044|2011-05-15
2026-03-22 16:25:10|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|14.633521169552|19|1.9413362889097||0|0|-0.31967|16.6|1.56289|97|1.5628876402115|97|35.52|0.00556|0.12272|0.14320090167778|0.24579376430617|234.40963266126|401.01646815423|95.020040262854|0.556|0.37|0.29175|27|8|0.0021270624360287|0.098164575230297|26.829999923706|2025-11-23|-0.27833|2011-08-14|0.33699|2025-11-16
2026-03-22 16:25:11|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-4.5932830461836|34|0.41948491004038||0|0|0.35219|3.55|0.43081|25|0.43080943295968|25|41.17|0.54593|0.69798|0.72990087386118|1.0426017783478|375.42769892158|474.14460586206|52.268996042662|0.667|0.5|0.35853|6|2|0.0025563928571429|0.13960307142857|54.148624420166|2021-08-01|-0.31963|2025-05-25|0.57216|2025-04-27
2026-03-22 16:25:11|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.5533199038453|12|0.50443998066409||0|0|0.32216|3.64|-0.3551|14|-0.17409769426248|10|37|0.05222|0.13647|-0.0011535297068276|-0.010149064430013|59.04017432161|64.926392796561|20.717132431007|0.462|0.346|0.27776|26|7|0.00024269270298047|0.088558972250771|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2026-03-22 16:25:14|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
2026-03-22 16:25:14|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-10.182932739105|2|0.8876442527263||0|0|0.06771|7.16|0.1705|30|0.17050346183594|30|32.37|-0.05476|0.03685|-0.026319352637498|0.029875040755223|19.880588197484|55.626304150696|85.136741704167|0.633|0.433|0.29993|30|13|0.0021473456790123|0.10217573045267|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2026-03-22 16:25:15|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|29.719968987523|48|2.0423675567075|0.2217|1|2|0.17333|29.92|-0.16804|19|-0.12708662767443|18|40.26|-0.01354|0.03955|0.04595326069968|0.13115683129363|103.0531264909|191.75898825615|468.2316228709|0.609|0.391|0.20252|23|8|0.0026602363823227|0.070038088386434|35.959999084473|2026-03-01|-0.2021|2020-03-22|0.52766|2008-11-30
2026-03-22 16:25:16|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.4017262209634|5|0.75414554915321|-0.0254|1|1|-0.0254|9.21|0.3167|79|-0.16436274632959|30|42|0.01885|0.08974|0.15124198545182|0.15195220472338|314.09645263509|225.24503263505|328.92857839258|0.556|0.407|0.25495|27|12|0.0025318717047452|0.083946432337434|58.474754333496|2021-07-18|-0.28945|2025-03-16|0.22382|2020-04-12
2026-03-22 16:25:17|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
2026-03-22 16:25:19|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|43.374064564125|9|2.643645247017|0.3941|1|2|0.33457|50.34|-0.12165|50|-0.12165471897112|50|30.95|0.29445|0.51641|0.72515231428186|1.2413363069079|6067.3148349976|46702.475167639|503400.01277788|0.673|0.418|0.25514|55|25|0.0079476842105263|0.091728187134503|53.209999084473|2026-03-22|-0.5|1993-08-08|1|1993-08-01
2026-03-22 16:25:20|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|39.659144249218|9|2.2686186344568|0.3533|1|2|0.30337|45.67|-0.03794|42|0.5801950620644|43|25.43|0.27923|0.36157|0.52986694785468|0.86981089504609|18075.635740353|229424.53591764|456699.99189761|0.776|0.507|0.21023|67|26|0.0074264310747664|0.085680735981308|48.130001068115|2026-03-22|-0.46099|2017-06-04|1|1993-08-22
2026-03-22 16:25:22|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|49.664085940696|41|4.473638350375|0.5823|1|2|0.54366|67.89|-0.03699|47|-0.036991059249394|47|44.88|0.30855|0.54721|0.57121439739655|1.0740438870495|379.67872317939|1029.8645553083|298.54881298581|0.471|0.294|0.34463|17|6|0.0058620423412204|0.12195479452055|68.940002441406|2026-03-22|-0.47319|2020-03-15|0.96875|2015-01-25
2026-03-22 16:25:23|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|-3.9792851740074|10|0.34309508184432||0|0|0.10726|2.83|||-0.036991059249394|47|69.75|0.00662|0.10683|0|0|100|100|18.145319829858|0|0|0.31315|4|0|-0.0033934375|0.11135319444444|26.865350723267|2021-08-29|-0.17796|2021-10-24|0.39257|2024-08-25
2026-03-22 16:25:24|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.6567846650564|2|0.28059488914685||0|0|-0.01124|1.8|-0.22944|25|-0.22943722273518|25|47.94|0.11329|0.19335|0.39045842203053|0.25612276566697|417.19121848798|155.06677429885|13.363028334322|0.375|0.25|0.27574|16|3|-0.0004093359375|0.095325299479167|39.988994598389|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2026-03-22 16:25:25|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|21.427580340859|31|1.6437136534151||0|0|0.24226|22.48|-0.16516|8|-0.16515991108515|8|26.25|-0.01525|0.34691|0.56283816923904|1.5245196703512|-10967.981388698|83228.080833522|224800.00044709|0.525|0.25|0.24108|40|8|0.011695564814815|0.06485025|28.895149230957|2024-08-18|-0.23548|2007-06-24|2.20516|1996-05-05
2026-03-22 16:25:27|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|-45.229189478672|10|2.7680634138704|0.075|-1|1|0.07503|37.23|0.31504|38|0.3150446641154|38|44.33|0.03144|0.07702|-0.012882571432071|0.039694697068438|88.687013078812|106.93041039657|61.598905870061|0.667|0.5|0.23302|6|2|-0.00050301818181818|0.078349927272727|72.242210388184|2021-08-29|-0.14002|2022-12-11|0.17488|2022-12-25
2026-03-22 16:25:27|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|-17.591032288236|76|1.2049025763922||0|0|0.15734|16.12|-0.16023|13|-0.16022833256624|13|39.96|-0.21094|0.52793|0.51374248914055|0.76814365964731|467.04619409597|641.22642802059|965.26953613665|0.5|0.346|0.29028|26|9|0.011212971274686|0.08712907540395|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2026-03-22 16:25:28|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|131.51292966597|144|7.9663007638988|1.9622|1|1|1.96217|148.5|-0.21188|13|-0.26292053385301|19|43.84|0.03745|0.12346|0.12426489708737|0.21278723075776|305.89020557759|510.11585767061|1529.3511783378|0.581|0.387|0.23499|31|14|0.0036073435419441|0.080812496671105|157.62919616699|2026-03-01|-0.39589|1998-09-20|0.55556|1998-09-27
2026-03-22 16:25:30|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-37.060271052507|2|2.3567570937961||0|0|0.0321|29.25|0.1139|50|0.1138960651741|50|30.61|-0.06804|-0.00588|-0.062253133307892|-0.047479738017499|35.511595018526|57.505897887593|238.58074595377|0.5|0.357|0.19696|28|10|0.0019862004662005|0.066278053613054|37.830001831055|2026-02-01|-0.17913|2020-03-15|0.23816|2016-03-06
2026-03-22 16:25:32|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|7.0391129015519|6|0.91859543017017||0|0|-0.25657|7.36|0.04315|28|0.043147226859148|28|36.86|-0.00839|0.05259|-0.021854305612103|-0.021854305612103|92.205995651407|92.205995651407|50.911543568792|0.429|0.429|0.26091|7|2|-0.0012611787072243|0.086906045627376|20.926546096802|2023-01-29|-0.14565|2023-05-07|0.12756|2026-02-15
2026-03-22 16:25:32|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-9.1910717785045|3|1.0220239261682||0|0|0.1669|5.99|0.16962|17|0.16962067841963|17|33.46|0.13613|0.25039|0.16956786401726|0.28803016077548|448.84859529147|626.28821629549|4278.5712468684|0.48|0.28|0.31756|50|18|0.0050864955223881|0.10111726567164|35.21561050415|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2026-03-22 16:25:34|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
2026-03-22 16:25:35|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|48.467925989107|6|3.3558692333654|-0.0574|1|2|-0.13987|50.18|-0.07758|48|-0.023238663072193|20|28.73|-0.05336|0.04554|-0.037463037953167|0.0026121834365243|67.635694379035|90.109352747917|256.37107971954|0.467|0.267|0.22101|15|4|0.0036224311926605|0.07451128440367|71.201469421387|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2026-03-22 16:25:36|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|38.187518444629|27|2.3821877411012|0.1402|1|1|0.14018|40.83|-0.1261|34|-0.037284892187693|85|42.52|0.02052|0.08137|0.038784868112121|0.17102809722312|115.73163299529|348.8898676682|1881.5668385038|0.652|0.391|0.16405|23|10|0.0036279581673307|0.04988141434263|46.110000610352|2026-03-01|-0.20051|2017-06-11|0.35273|2009-04-26
2026-03-22 16:25:38|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|35.83651165954|58|2.1508033770284|0.5447|1|1|0.54469|40.27|-0.05191|20|-0.051910299167792|20|37.22|-0.0443|0.00871|-0.007816736790098|0.078856773157505|55.17055821625|223.27810515503|629.21874777647|0.649|0.351|0.17975|37|19|0.0024515620641562|0.060683933054393|43.470001220703|2026-03-01|-0.65313|1998-10-04|0.24865|1999-02-07
2026-03-22 16:25:39|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|23.477217558608|7|1.4641710171389|0.0481|1|2|0.0243|26.13|0.37146|45|0.37146252380345|45|46.06|0.0316|0.12866|0.15438824893402|0.34536997384351|248.11951057199|569.33870449851|3959.0906246142|0.581|0.323|0.28563|31|12|0.0046285355648535|0.090291171548117|28.739999771118|2026-02-15|-0.38294|1998-10-04|0.49074|1998-12-06
2026-03-22 16:25:40|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-44.044189874097|7|3.2380633167971|0.1032|-1|1|0.10325|33.96|-0.19368|26|-0.20738796852822|6|43.29|0.03781|0.11012|0.2379828875551|0.37691717931451|303.18917395565|466.40278352942|1886.6666657836|0.458|0.333|0.2383|24|10|0.0039402105263158|0.075208162679426|48.400001525879|2025-11-23|-0.24133|2020-03-22|0.22326|2020-04-12
2026-03-22 16:25:42|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|22.982975962713|30|1.5869091096181|0.3306|1|1|0.33062|26.16|0.67445|53|0.67445223867992|53|18.83|-0.08308|0.07259|0.013203827998235|0.070042578491025|78.80353357026|280.47706801263|747.42856706892|0.829|0.512|0.16514|41|15|0.0054911111111111|0.06530936329588|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2026-03-22 16:25:43|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|5.2747071708458|21|0.57868207137521|0.2044|1|2|0.11287|6.31|0.30854|79|0.17870557988153|23|23.65|0.48767|0.63805|0.81262220776951|1.0252968247066|2061688.3025039|1589391.0443395|63100.000838206|0.764|0.597|0.22785|72|20|0.0070478061520603|0.10470143934997|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2026-03-22 16:25:45|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|75.041266185951|23|5.1252569618946|0.272|1|2|0.25644|75.55|-0.13841|12|-0.13840626606841|12|31.83|0.92313|1.18152|1.5692279496809|2.1806139784935|28961.37476554|67749.696045608|755500.04740452|0.623|0.453|0.24114|53|22|0.0071361849034523|0.075509479227618|91.620002746582|2026-02-15|-0.19178|1998-08-30|1|1993-09-19
2026-03-22 16:25:47|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-3.8853153319852|47|0.34510510271446|0.4889|-1|1|0.48889|2.76|0.25682|7|0.25681550233484|7|9.17|-8.69942|-0.54808|-1.0953567172284|-0.53474789451328|-3.32893137461E-31|5.0891290966077E-25|102.98507170572|0.716|0.294|0.7299|109|9|1.6048486794258|0.10033980861244|489.08248901367|2020-07-26|-0.9847|1999-02-14|20.96296|1999-08-01
2026-03-22 16:25:47|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|45.095477277552|20|2.9845927402772|0.074|1|2|0.02133|45.96|0.27821|50|0.27820948289324|50|13.25|0.01733|0.10904|0.16512467109074|0.26727603999536|129348.78708714|723708.62337952|459600.0011177|0.765|0.543|0.11267|81|12|0.010341181318681|0.060822628205128|59.744083404541|2024-12-15|-0.31548|2008-10-12|2|1994-08-21
2026-03-22 16:25:49|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-14.429750223166|35|1.4349167410555||0|0|0.17111|10.27|0.07273|23|0.072727284737339|23|40.32|0.07801|0.18979|0.15018706539222|0.29243693595322|312.32187988296|656.15779996427|148.84058428722|0.636|0.409|0.28244|22|9|0.0028569163952226|0.098816406080347|53.620525360107|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2026-03-22 16:25:50|WEEKLY|06330|101278|/equities/abm-investama|JKSE|2617.4678341329|19|165.10041256228|-0.0684|1|1|-0.0684|2860|-0.11107|10|-0.11106524015317|10|51.69|-0.00103|0.13226|0.26192673563643|0.34640491363403|202.85717418561|214.1321419491|75.263157894737|0.462|0.308|0.24091|13|4|0.0016550434782609|0.080445376811594|5750|2024-09-01|-0.22353|2015-08-23|0.70968|2021-07-18
2026-03-22 16:25:51|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|-438.73861322792|55|19.246204409308||0|0|0.40775|382|-0.27083|7|0.27027519802289|63|51.75|0.22|0.31157|0.5826989364493|1.0075590745658|1280.8700572742|1283.0974047333|545.71428571429|0.563|0.313|0.23953|16|5|0.0032959297052154|0.077488412698413|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2026-03-22 16:25:52|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|56.451248726719|34|20.903370577627|0.3172|1|2|0.10606|73|||0.27027519802289|63|193|0.69725|0.74577|0|0|100|100|33.48623853211|0|0|0.07092|1|0|-0.0030218584070796|0.089873672566372|256|2021-11-07|-0.27885|2021-12-12|0.32|2025-08-03
2026-03-22 16:25:52|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-154.99346985914|1|15.997823286379||1|0|0|106|0.15217|45|0.15217391304348|45|54.5|0.16729|0.31113|0.3652949536998|0.36098110823213|384.50484090084|278.11279223235|3.4193548387097|0.417|0.333|0.27329|12|3|-0.00061351681957187|0.096391636085627|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2026-03-22 16:25:52|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|203.00803722414|51|22.203064029708|-0.1417|1|1|-0.14167|206|-0.16356|18|-0.16355786438475|18|30.59|0.1029|0.22637|0.23227428948894|0.26989803803672|444.88673917205|365.8180820088|76.296296296296|0.556|0.407|0.28806|27|9|0.0020720319634703|0.094633321917808|3394|2013-06-09|-0.2889|2020-03-22|0.45455|2025-03-30
2026-03-22 16:25:53|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|944.27551628378|47|114.5350674702|0.5414|1|1|0.54135|1025|0.25281|80|4.3338399555352|179|71.22|0.8402|1.12216|1.0467190432703|2.0350608030429|425.06643032188|392.71997152|213.54166666667|0.444|0.222|0.33798|9|3|0.0032708296943231|0.10128388646288|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2026-03-22 16:25:55|WEEKLY|06336|101284|/equities/adira-finance|JKSE|-9162.5822576805|85|315.96188420132||0|0|0.25885|8375|-0.05806|36|-0.077380952380952|33|44.11|0.18512|0.31851|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|352.63157894737|0.389|0.333|0.14204|18|4|0.0023150683371298|0.047175478359909|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2026-03-22 16:25:55|WEEKLY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-3633.3431472973|2|756.11438243244||0|0|0.09153|1340|4.74132|7|4.7413168587721|7|23|-0.08503|0.97569|1.7294280471778|1.7294280471778|792.02080615409|792.02080615409|992.59259259259|0.375|0.375|0.59468|8|0|0.037434|0.21983167567568|5200|2025-11-30|-0.43269|2026-03-15|1.62222|2020-04-19
2026-03-22 16:25:55|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|124.37892808537|34|53.552796361433||0|0|0.22222|165|-0.66667|15|-0.1700708191088|6|30|-0.16927|0.14256|-0.10041679651996|0.22560029541614|10.483163050706|194.42262395001|58.098591549296|0.667|0.444|0.5064|9|3|0.0077520132013201|0.16162349834983|510|2022-03-27|-0.6732|2020-03-01|0.91304|2025-10-12
2026-03-22 16:25:56|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|-193.87437781047|7|24.929542405991|-0.1719|-1|1|-0.17188|150|0.16831|4|0.16831292532337|4|35.68|-0.06319|0.03123|-0.11568794523911|-0.053035391521918|15.757704355555|50.353818818202|36.144578313253|0.545|0.409|0.26556|22|9|0.00042798988621997|0.086896409608091|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2026-03-22 16:25:56|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|-47.855518404577|7|6.4518394681922||0|0|0|30|-0.72727|15|0.61914460285132|199|70.13|0.30358|0.48212|-0.054064062210702|0.61914460285132|44.15880522|161.914|16.666666666667|0.25|0.125|0.29926|8|2|0.00065335097001764|0.070034462081129|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2026-03-22 16:25:58|WEEKLY|06341|101373|/equities/centris-multi|JKSE|-115.16643765583|17|8.977586525988|0|-1|1|0|88|0.05938|14|0.059375113459768|14|29.95|0.31652|0.46006|0.44138402452851|0.74288416491515|123.4752102304|378.52354131422|29.333333333333|0.55|0.35|0.41992|20|8|0.0094915609756098|0.13246959349593|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2026-03-22 16:25:58|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|13134.33508086|47|719.35807603425|0.4588|1|2|0.32895|15150|-0.10478|6|-0.10478359908884|6|55.93|0.76521|1.0938|0.70833511995143|0.97801697463487|512.05236864663|640.38722689257|7046.511627907|0.533|0.4|0.26112|15|6|0.0073881129943503|0.085305446327684|16900|2025-10-26|-0.22222|2010-10-17|0.93709|2010-10-03
2026-03-22 16:25:59|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|328.02121766329|22|121.91892321223|-0.1304|1|1|-0.13043|400|-0.7037|33|-0.55371900826446|30|22.64|-0.20231|0.01341|-0.069147888808739|0.19781337036298|0.95634530180802|74.166994577512|384.61538461538|0.6|0.36|0.51584|25|10|0.012906899488927|0.17517086882453|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2026-03-22 16:25:59|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|-1342.4185105579|88|101.91351553307||0|0|0.15667|1265|-0.04153|26|-0.041533546325879|26|26.38|0.01601|0.14924|0.13520444222399|0.31971466189785|-253.65766433555|3863.6869706001|3833.3333333333|0.607|0.375|0.24626|56|20|0.0059927813299233|0.0839527685422|1865|2024-04-21|-0.33333|1998-06-21|1.3|2002-04-28
2026-03-22 16:26:00|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
2026-03-22 16:26:01|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|420.92317076631|80|182.61474106143||0|0|0.67017|795|0.18632|47|0.94168484285383|90|32.29|-0.07164|0.14478|-0.063757738489834|0.12042854350425|18.16010054639|126.94403668225|113.57142857143|0.571|0.357|0.424|14|6|0.0099346892655367|0.16879506591337|1090|2026-03-15|-0.84286|2011-03-13|1.25564|2023-01-08
2026-03-22 16:26:02|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-175.7235054688|3|16.907835156265||0|0|0.08696|126|-0.07383|41|-0.073825503355705|41|26.7|0.0632|0.11737|0.046479670889118|0.068862911768399|127.24353529181|178.15751842825|252|0.667|0.515|0.19994|33|10|0.0029017214043035|0.088796749716874|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2026-03-22 16:26:02|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-251.94399402397|1|39.981331341322||1|0|0|133|0.34343|26|0.34343434343434|26|37.25|0.18631|0.45858|0.3432825230148|0.43865967539104|236.49205398516|272.95943442424|17.733333333333|0.5|0.417|0.50328|12|3|0.0086145637583893|0.17708720357942|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2026-03-22 16:26:03|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|-751.56839125149|9|66.470517375446|0.0261|-1|1|0.02609|560|-0.0873|55|-0.087301587301587|55|33.55|-0.13322|0.07861|0.071679613857964|0.071679613857964|136.77616507894|136.77616507894|211.32075471698|0.3|0.3|0.26837|20|7|0.004879528718704|0.085288615611193|2417.1899414062|2019-02-24|-0.47514|2024-07-14|2.04511|2019-02-17
2026-03-22 16:26:03|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
2026-03-22 16:26:05|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|448.52135150273|21|97.029830814973||0|0|0.08|540|0.12195|28|0.1219512195122|28|40.46|-0.12614|-0.03035|-0.1835665759077|0.12534263922261|11.778801580004|135.6545805497|79.411764705882|0.538|0.231|0.39209|13|7|0.0033157509157509|0.10844172161172|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2026-03-22 16:26:05|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|-180.79056906001|26|24.096856353336||0|0|0.42938|101|0.46281|55|0.46280991735537|55|46.33|-0.00135|0.18123|0.33808355363185|0.51775626465555|164.01150693308|274.20712375751|30.149253731343|0.444|0.333|0.49023|18|5|0.0052711292200233|0.15289427240978|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2026-03-22 16:26:06|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|-53.309619851361|2|5.9365399504537||0|0|-0.05556|38|1.05|36|1.05|36|32.67|0.02524|0.19884|0.38087450321785|0.38672132498087|421.75033217828|276.57574687279|9.047619047619|0.5|0.333|0.26572|12|4|-0.00092358778625954|0.091213816793893|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2026-03-22 16:26:06|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|-701.89103313131|8|140.96367771044||0|0|0.3913|280|1.68162|43|1.6816183284531|43|38|0.49126|1.1533|1.1718890928516|1.4361989456824|1914.2199554905|1717.3282694034|95.890410958904|0.625|0.5|0.41014|8|3|0.0081845337620579|0.15126479099678|1385|2025-12-07|-0.40773|2023-10-22|1.4386|2025-03-09
2026-03-22 16:26:07|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|19.993306498311|16|4.2394635823991|-0.3333|1|1|-0.33333|24|1.3|42|1.3|42|53.86|-0.49167|-0.23436|0.72149254626031|0.62321428571429|720.84181628248|217.6789|35.294117647059|0.571|0.286|0.4793|7|5|0.0051602040816326|0.091688494897959|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2026-03-22 16:26:08|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|2358.3095614192|8|348.89681286025||0|0|0.76166|3400|-0.46212|13|0.33593797591275|4|37|0.03267|0.14665|0.047583632307215|0.2275654686302|72.278222326829|214.63891225855|293.10344827586|0.769|0.462|0.28244|13|6|0.0050643032786885|0.090572069672131|3520|2026-03-08|-0.29919|2021-01-31|0.85714|2021-01-17
2026-03-22 16:26:08|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|3152.3117073238|74|436.326450866|1.3769|1|2|1.30769|3750|-0.20259|35|-0.20258620689655|35|32.08|0.00592|0.08539|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|331.85840707965|0.6|0.4|0.24125|25|11|0.0033892114285714|0.084446434285714|4970|2026-02-01|-0.22917|2021-01-31|0.39913|2016-04-10
2026-03-22 16:26:09|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|30.567231340684|72|5.8294015691638||0|0|1|38|0.62|232|-0.41964285714286|26|41.55|-0.20555|-0.03355|-0.0047222161900089|-0.20374999095168|67.343446153818|35.631351187578|73.076923076923|0.545|0.364|0.53477|11|5|0.00530875|0.077930018939394|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2026-03-22 16:26:09|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|164.0400383944|40|40.93502322465||0|0|0.25|170|-0.21402|32|-0.21401635499276|32|37.6|0.04211|0.18547|0.090364605262277|0.28246687068354|27.107649305807|214.88635923671|5.8620689655173|0.467|0.333|0.36838|15|4|0.0014332172470978|0.12057525704809|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2026-03-22 16:26:10|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|1329.7566868425|49|239.84037037868|4.1287|1|2|4|1600|||-0.21401635499276|32|65|0.06547|0.11571|0|0|100|100|213.33333333333|0|0|0.24736|3|0|0.0057092181069959|0.10582333333333|2120|2026-01-25|-0.17422|2025-10-26|0.34112|2025-10-19
2026-03-22 16:26:11|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-645.46411467152|167|46.821371557172||0|0|0.59016|500|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|119.04761904762|0.563|0.438|0.31911|16|4|0.0034510511363636|0.10443833806818|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2026-03-22 16:26:12|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|-1404.9346073476|1|233.62636940296||1|0|0|870|-0.05617|34|-0.056172406760076|34|27.92|-0.21953|0.06929|0.021790185132676|0.034596688632631|62.871417746809|79.897473780052|88.775510204082|0.667|0.5|0.36208|12|4|0.0046361791044776|0.13571704477612|2490|2020-09-13|-0.31008|2025-08-10|0.89865|2025-07-20
2026-03-22 16:26:12|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|172.26953519941|27|18.929623776635|-0.0055|1|1|-0.00552|180|-0.05848|63|-0.17788461538462|133|41.85|-0.24292|-0.05559|-0.1546198074307|-0.15562896682738|27.774219260252|39.108752210239|63.157894736842|0.538|0.385|0.24648|13|6|0.0015695614035088|0.087298210526316|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2026-03-22 16:26:12|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|-50.315105698303|7|5.7717018994344||0|0|0.02941|33|-0.43055|15|-0.43054658295904|15|46.75|-0.12133|-0.0189|0.077719462842726|-0.225399873758|87.288000221518|55.79186375|25|0.5|0.25|0.40279|8|3|0.0030641315789474|0.10630392105263|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2026-03-22 16:26:13|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|31.830707205835|10|4.8838293060332|-0.2889|1|1|-0.28889|32|-0.5|13|0.10243044309226|9|25.38|-0.07476|0.11036|0.03214871280336|0.068019883786484|81.489148233833|132.0003846285|5.8181818181818|0.692|0.385|0.34067|13|6|-0.00098893805309734|0.096053362831858|2280|2019-12-22|-0.35294|2024-04-07|1.11818|2019-07-21
2026-03-22 16:26:14|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|93.75184286128|22|32.282802184709|0.0187|1|1|0.01869|109|-0.18889|29|-0.10081418595678|33|49.14|0.08895|0.17634|0.017640016456356|0.075814527033249|89.407819267865|105.01497572909|23.775248011075|0.714|0.429|0.30483|7|5|-0.0006686301369863|0.13132054794521|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.56303|2026-03-01
2026-03-22 16:26:15|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
2026-03-22 16:26:15|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|2290.6300614442|37|692.29724882087|0.3064|1|1|0.30638|3070|0.26842|41|0.26842105263158|41|31|0.01188|0.28942|0.54227431959001|1.1358447727373|184.86510159107|717.97215915394|667.39130434783|0.429|0.238|0.31085|21|8|0.008154672489083|0.11896445414847|4770|2025-07-27|-0.34386|2017-10-22|1.28516|2021-06-13
2026-03-22 16:26:16|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|-586.55843068875|62|25.706159589098|0.189|-1|1|0.18898|515|-0.08633|26|-0.086330935251799|26|57.86|1.28591|1.49853|1.8716741161639|2.8814843697939|2828.9665280284|1996.3374052941|1514.7058823529|0.786|0.5|0.24961|14|9|0.004404374282434|0.076074236509759|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2026-03-22 16:26:16|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|3107.3020272785|10|243.14711454203||0|0|-0.11796|3290|-0.1548|24|-0.14030489365042|42|37.17|0.04847|0.10198|0.039905054651261|0.13829268168112|75.440295521568|135.69353815717|213.63636363636|0.522|0.304|0.21989|23|10|0.0019900925925926|0.062636018518519|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2026-03-22 16:26:17|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|-371.21827199379|57|21.73942399793||0|0|0.41887|308|-0.10383|22|-0.22693266832918|29|32.88|-0.0635|0.01445|0.073253370306996|0.10970963150065|117.98153172707|111.81297945|22.564102564103|0.5|0.25|0.26274|8|4|-0.0032292789968652|0.081030094043887|2265|2021-05-16|-0.21287|2024-11-03|0.28662|2024-10-27
2026-03-22 16:26:18|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-52.304023452719|7|7.7582359361987|0.0606|-1|1|0.06061|31|-0.1215|3|-0.12150238824414|3|39.05|-0.09057|0.15701|-0.0032363444835283|0.15576804049511|11.741925727321|101.69711829422|62|0.5|0.318|0.37023|22|7|0.0042642427745665|0.12716820809249|810|2011-07-31|-0.36585|2024-04-07|0.90909|2010-11-28
2026-03-22 16:26:18|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|-83.437581689832|3|10.643147056255||0|0|-0.25532|59|0.14273|3|0.14273407657202|3|43.5|-0.18833|0.02141|0.044557205778118|0.092484319942766|13.678442253763|116.98105130531|118|0.556|0.389|0.41333|18|6|0.0062491719745223|0.15814228025478|465|2012-11-04|-0.38961|2026-03-08|1.4375|2017-06-25
2026-03-22 16:26:19|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|183.88466403843|8|48.383896318877|-0.4181|1|1|-0.41808|206|-0.38531|17|-0.38530853532101|17|44.57|-0.16194|0.10406|0.21872079897103|0.072951609029925|113.82328989736|68.732625554705|42.040816326531|0.571|0.429|0.49359|7|4|0.0036455172413793|0.12286727272727|690|2024-08-11|-0.28814|2026-02-08|1.83333|2024-06-09
2026-03-22 16:26:19|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|-459.16615839434|26|69.722052798115|0.4526|-1|1|0.45259|254|2.07285|249|2.0728476821192|249|47.22|0.0845|0.16778|0.3188576836734|0.3188576836734|818.40292976897|818.40292976897|508|0.611|0.611|0.23923|18|7|0.0041907428571429|0.11110534857143|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2026-03-22 16:26:21|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|6627.6655535335|35|410.63541491849|0.132|1|2|0.11628|7200|-0.07345|15|-0.073449160803649|15|31.52|-0.06309|0.01021|-0.059856221133397|-0.059856221133397|48.821768846102|48.821768846102|65.454545454546|0.37|0.37|0.20827|27|4|0.00080524293785311|0.066070779661017|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2026-03-22 16:26:21|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|1286.45569493|41|147.35594801024||0|0|0.57527|1465|-0.1625|14|-0.03030303030303|27|44.47|0.16744|0.22211|0.26959680730717|0.42026993320248|419.9983456824|447.61746144997|751.28205128205|0.737|0.474|0.18862|19|11|0.0033316836158192|0.065192327683616|2340|2014-06-29|-0.18593|2013-06-09|0.37917|2026-01-25
2026-03-22 16:26:22|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-7164.9923862329|2|454.99746207762||0|0|0.00429|5800|0.13578|29|0.13577875762827|29|33.38|-0.07493|-0.01079|-0.071842034343484|-0.030012082018046|26.7057111855|65.047037068924|269.14153132251|0.615|0.462|0.19002|26|9|0.0020702761795167|0.061368227848101|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2026-03-22 16:26:22|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|2295.1584109247|32|179.89501067236|0.1327|1|1|0.13274|2560|-0.10244|27|-0.10869565217391|21|34.04|0.0972|0.17849|-0.011016648195546|0.036760950993029|49.835561319849|94.491939534287|416.26016260163|0.56|0.4|0.19061|25|9|0.0028328684807256|0.064367097505669|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2026-03-22 16:26:23|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|144.10591946558|4|47.099261569863||0|0|-0.33673|195|0.40909|59|0.40909090909091|59|38.95|-0.14426|0.10332|0.030407929936534|0.16328649823584|33.034259200402|208.95890878691|99.489795918367|0.667|0.381|0.29745|21|8|0.0033486479902558|0.090618233861145|342|2026-03-01|-0.36735|2026-02-08|1.19565|2026-01-11
2026-03-22 16:26:24|WEEKLY|06381|102973|/equities/as-bina-dana-a|JKSE|2126.2660612206|4|255.69734712339|-0.1|1|1|-0.1|2700|0.22869|5|0.22868752183732|5|17.12|0.06682|0.19663|0.017809629929003|0.088474756780759|100.08349909706|270.75897050471|1869.806173216|0.515|0.394|0.15239|33|4|0.0080007042253521|0.056779753521127|9275|2022-01-16|-0.41244|2010-05-02|0.41843|2010-03-21
2026-03-22 16:26:25|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|-545.49313022375|70|46.831043407916||0|0|0.35692|418|1.02622|222|1.0262202388128|222|36.33|-0.11192|0.08837|0.019513933703681|0.19644199086212|53.406579726118|110.81959042701|141.69491525424|0.444|0.167|0.31005|18|3|0.0044661964038728|0.10850890733057|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2026-03-22 16:26:25|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|504.69784861444|126|63.632406956013||0|0|0.11521|605|-0.16477|27|-0.10478371803512|35|27|-0.18533|0.03369|-0.053257664574443|0.032005711591962|12.339551391551|43.322013266722|242|0.522|0.391|0.24684|23|7|0.0038813404825737|0.062545227882038|1300|2017-04-23|-0.5|2019-02-03|0.68571|2011-09-18
2026-03-22 16:26:25|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|141.36590247353|22|31.789394079683||0|0|0.42748|187|0.1779|36|0.17790266081959|36|37.2|-0.159|0.13343|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|89.047619047619|0.467|0.4|0.30579|15|2|0.0047885664939551|0.11739880829016|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2026-03-22 16:26:26|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-9978.7122266145|25|1017.9040755382||0|0|0.25946|6850|0.11782|7|0.1178247734139|7|18.64|-0.05054|0.03182|0.015822192654466|0.027906414310394|108.72071050789|113.37572610335|113.22314049587|0.571|0.429|0.20877|14|4|0.0033198245614035|0.074409122807018|17100|2025-08-24|-0.21108|2025-09-21|0.6323|2025-08-17
2026-03-22 16:26:27|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|185.57384501838|125|45.259610753789|1.7485|1|2|0.92308|200|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|36.036036036036|0.4|0.4|0.57059|5|2|0.003853038277512|0.16477818181818|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2026-03-22 16:26:28|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|-33.842310540924|7|5.280770180308|0.3871|-1|1|0.3871|19|-0.18165|4|-0.18165437903408|4|44.36|0.61837|0.72525|0.90261422758786|1.4147433428024|218.91965546263|220.9435515963|22.89156626506|0.571|0.357|0.34595|14|6|0.0026214035087719|0.087365454545455|1440|2019-09-15|-0.35294|2024-04-07|1.06557|2021-09-12
2026-03-22 16:26:28|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|270.00241098059|25|31.548034013489|-0.0926|1|1|-0.09259|280|0.14737|76|-0.14441417788263|112|17.08|-0.09007|0.07878|-0.050234576305098|0.03150975535303|6.3511045005513|111.96440881123|577.12199322915|0.55|0.383|0.17172|60|12|0.0058963489037178|0.06047490943756|641.33135986328|2016-05-22|-0.45|1998-12-27|0.8107|2015-08-02
2026-03-22 16:26:29|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1151.2646089968|22|110.09270001377|0.1233|1|1|0.12329|1230|-0.06829|43|-0.064422512500966|87|42.33|0.02253|0.0639|0.0011519892969043|0.018513157352838|89.555392615887|96.119385448141|76.875|0.556|0.444|0.22567|9|4|0.00085303482587065|0.074611815920398|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2026-03-22 16:26:29|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|181.94113883106|44|29.489046464391|0.4872|1|1|0.48718|232|-0.2|10|-0.23976608187135|112|68.57|0.05499|0.18933|0.26505382431152|0.32914376123993|185.48755305455|150.76954775411|179.84496124031|0.714|0.429|0.34511|7|5|0.0036580497131931|0.12314579349904|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2026-03-22 16:26:31|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|219.36771815358|14|36.962379212709|-0.1438|1|1|-0.14375|274|-0.44144|38|0.062558844153897|82|45.07|-0.11284|0.11299|-0.12445584270389|-0.07162490958097|30.554618034527|54.702481442507|18.639455782313|0.467|0.4|0.32021|15|4|0.0010990130624093|0.11650303338171|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2026-03-22 16:26:31|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|-1949.3233958729|17|149.77446529097||0|0|0.16757|1540|-0.08387|37|-0.083870967741935|37|35.5|0.12761|0.19631|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|128.33333333333|0.5|0.438|0.1798|16|4|0.0017241780821918|0.065571849315068|2810|2025-09-28|-0.25225|2018-07-29|0.32544|2021-11-07
2026-03-22 16:26:32|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|82.240643365203|4|35.265026291395||0|0|-0.45327|117|1.98246|7|1.9824561403509|7|34|-0.30944|0.48904|-0.0023571355004351|0.78275322889618|-1570.2632747484|1017.5734830753|132.95454545455|0.6|0.4|0.33345|25|9|0.011372907385698|0.045399519343494|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2026-03-22 16:26:32|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|-433.97826979147|9|64.24520055875||0|0|0.28191|270|2.55983|50|2.5598283026638|50|53.63|-0.18234|0.88509|1.1395000846131|1.1395000846131|3647.5816236906|3647.5816236906|39.35860058309|0.5|0.5|0.33064|16|3|0.0094960277136259|0.083374769053118|3150|2012-01-22|-0.32903|2026-02-08|9.35088|2012-01-08
2026-03-22 16:26:32|WEEKLY|06395|101314|/equities/bakrie-telecom|JKSE|-50.000000000174|315|5.8133726892632E-11|0.8361|-1|1|0.83607|50|3.3214|128|3.3214016795937|128|73.5|0.82196|1.22708|3.3214016795937|3.3214016795937|432.14|432.14|33.292357967219|0.25|0.25|0.32491|4|1|8.4177631578948E-5|0.062751315789474|479.62182617188|2007-05-27|-0.4012|2008-10-26|0.51724|2009-04-19
2026-03-22 16:26:34|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|-69.305115530945|9|9.7683718436483||0|0|0.32203|40|3.49837|22|3.4983652261562|22|47.44|-0.17944|0.86286|0.36575204630358|0.62053834524746|91.666147508273|471.53368059811|50.632911392405|0.563|0.438|0.39898|16|3|0.013140677966102|0.056823441981747|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2026-03-22 16:26:34|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|141.44215947943|36|19.620706583994|0.4777|1|2|0.16418|156|-0.33913|20|-0.33913043478261|20|62.8|0.56201|0.81218|1.0319168025464|1.0319168025464|224.89141752|224.89141752|40.414507772021|0.4|0.4|0.28856|5|1|0.0020036676217765|0.12415716332378|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2026-03-22 16:26:35|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|1135.2540486528|70|241.19696006138|0.1673|1|2|-0.05769|1225|-0.52941|14|-0.093485522810657|30|41.38|-0.25648|-0.11556|0.040844350436504|0.22640216528977|31.418893650892|133.23799915966|816.66666666667|0.692|0.462|0.35309|13|6|0.0066902635914333|0.095956375617792|2190|2025-12-21|-0.31455|2020-03-01|0.94|2014-03-23
2026-03-22 16:26:35|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|62.408434411373|30|6.7071911781364||0|0|-0.14815|69|-0.0218|34|-0.021803332346201|34|42.15|-0.10667|0.17546|-0.13881942389407|0.076572248426645|5.6526525195158|59.631878274192|37.297297297297|0.538|0.385|0.48102|13|4|0.0046460485268631|0.13965490467938|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2026-03-22 16:26:36|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|178.52654009078|35|19.118206979312|0.0938|1|2|-0.13793|200|-0.30909|47|-0.30909090909091|47|31.78|-0.39258|-0.17676|-0.2459758700505|-0.2459758700505|31.871322358781|31.871322358781|81.426595544299|0.444|0.444|0.31295|9|1|0.00407240625|0.12504259375|550.29998779297|2022-01-23|-0.28475|2020-03-01|0.98146|2021-03-07
2026-03-22 16:26:37|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|150.62985187058|11|34.30385454784|-0.1829|1|2|-0.40079|151|-0.02439|53|2.6176470588235|17|41.14|0.13227|0.20275|0.24687485750596|0.35707651227746|477.88861395832|654.78502596207|302|0.762|0.524|0.24128|21|11|0.0046047025171625|0.095477562929062|448|2024-12-01|-0.26946|2024-11-17|1.06557|2024-11-24
2026-03-22 16:26:38|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-1882.5862370919|4|163.36207903065||0|0|0.12893|1385|-0.27064|28|-0.27064220183486|28|42.5|2.53582|3.83366|8.6290569888744|10.592503054275|36924.837730501|20799.561604996|1033.5820895522|0.417|0.333|0.29099|12|2|0.015521481481481|0.13657249512671|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2026-03-22 16:26:38|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|3748.2961256044|26|330.56795813187||0|0|-0.06|4700|-0.34409|67|-0.013262599469496|17|37.14|-0.23031|-0.09712|-0.13270669524184|0.22457758919561|-22.618824018964|176.12146362741|702.54110612855|0.857|0.429|0.35672|7|5|0.010684245614035|0.10103045614035|8070.1000976562|2021-08-08|-0.2979|2021-03-21|0.67423|2021-08-08
2026-03-22 16:26:39|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|-2546.7493434482|52|165.13988094774||0|0|-0.01442|2110|-0.24884|27|-0.24883618079666|27|35.4|0.52182|0.65164|-0.23364110180445|-0.29077474779411|17.877410018949|50.12415564|348.93912442425|0.6|0.2|0.28553|10|5|0.0060186666666667|0.092074567901235|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2026-03-22 16:26:39|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|-84.636626829004|3|7.8788756096681||0|0|0.03125|62|-0.1083|27|-0.10829943945586|27|36.75|0.01053|0.13671|0.091122246670666|0.15314447333806|71.406517056814|128.53160217323|33.695652173913|0.542|0.458|0.24438|24|4|0.00065763574660634|0.081502590497737|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2026-03-22 16:26:41|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|-1010.5027143258|2|131.83423810859||0|0|0.03125|620|-0.20994|9|-0.20994120079163|9|39.18|0.17737|0.27734|0.45474240026965|0.64393303438195|547.69186492986|518.97195439055|925.37313432836|0.545|0.364|0.32011|22|8|0.0057168250289687|0.092117230590962|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2026-03-22 16:26:41|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|-192.48993953347|7|20.996646511155||0|0|0.1761|131|0.00633|10|0.0063291139240507|10|46.72|-0.0751|0.06448|0.03556151115995|0.092820614174691|63.355145604488|166.71391871781|140.86021505376|0.833|0.5|0.2685|18|11|0.0021043447461629|0.075871393152302|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2026-03-22 16:26:42|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|-7908.8911845867|6|373.7970615289|0.059|-1|1|0.05903|6775|-0.11622|8|0.15043987810672|90|36.54|-0.04179|0.0617|-0.067200164604812|-0.0081352743446912|14.896953709682|41.657911314784|255.66037735849|0.625|0.292|0.16256|24|13|0.0025386281179138|0.04936731292517|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2026-03-22 16:26:42|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|1688.010984962|9|66.819466093023||0|0|-0.04032|1785|-0.03333|90|0.61434977578475|87|44.84|0.04018|0.11109|0.11974821822437|0.16590045336188|268.59705914957|246.64791821113|288.461544152|0.632|0.421|0.21221|19|9|0.0023545|0.064261581395349|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2026-03-22 16:26:43|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|2479.7312014819|7|131.0153180399|-0.042|1|1|-0.04198|2510|-0.08664|23|-0.11783439490446|13|37.96|-0.01785|0.08671|0.10743696351222|0.12649227004076|153.93831189728|146.67572564959|129.04884318766|0.435|0.348|0.19923|23|7|0.0017384072810011|0.066958361774744|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2026-03-22 16:26:44|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|-204.17032865351|1|24.723442884502||1|0|0|129|0.24223|73|0.24223390352985|73|49.67|-0.32735|-0.13422|-0.22622473248552|-0.094129423623336|3.429125610755|38.067656438047|68.983957219251|0.583|0.417|0.51893|12|4|0.004311677852349|0.1420047147651|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2026-03-22 16:26:45|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|102.8881831114|77|13.01436048972||0|0|0.57895|120|-0.22581|14|-0.26050394753611|48|39.18|-0.05475|0.16796|-0.017644021594303|0.085530832856991|53.770573943955|102.94968626477|122.44897959184|0.636|0.455|0.36625|11|4|0.0042722682445759|0.1187373964497|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2026-03-22 16:26:45|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|1185.4380812642|37|123.71622289413|0.4892|1|2|0.12832|1275|0.05833|88|-0.13435372989659|19|45.73|1.23408|1.9037|2.4118009095914|4.8520770530495|-6762.2651143163|7900.591627314|1020|0.727|0.364|0.43746|11|3|0.012312987012987|0.14220087198516|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2026-03-22 16:26:46|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|4198.4705283673|124|233.57073125535|0.1117|1|1|0.11166|4480|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2274.1116751269|0.667|0.333|0.23946|9|4|0.0085329537953795|0.079736089108911|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2026-03-22 16:26:46|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|-194.51034711749|2|24.836782372496||0|0|0.02381|123|0.12018|41|0.12018122211985|41|34.17|-0.09627|0.11722|-0.088379526352232|-0.088379526352232|72.835118035008|72.835118035008|17.571428571429|0.5|0.5|0.31022|6|0|-0.0029159223300971|0.13587024271845|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2026-03-22 16:26:47|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|4352.0137426381|14|290.65316053893|-0.0493|1|2|-0.08599|4730|0.172|55|-0.12827486724929|11|37.13|-0.04517|0.05745|0.035847072534469|0.12942687168355|111.20343938875|181.91933280348|171.81256810752|0.478|0.261|0.18878|23|7|0.0020486043829296|0.063378904267589|9050|2018-02-25|-0.50694|2012-07-08|0.26866|2013-09-15
2026-03-22 16:26:48|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|-635.214523748|7|50.071507915998|0|-1|1|0|500|0.11979|3|0.11978960576582|3|30.65|-0.29459|0.06459|-0.14877001971431|-0.023899746753644|20.189666356965|82.319351493127|153.84615384615|0.35|0.25|0.30174|20|4|0.0066459773828756|0.11397340872375|1150|2023-11-05|-0.39767|2017-09-17|1.42576|2021-03-07
2026-03-22 16:26:48|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|-248.82423592629|3|20.44141197543||0|0|0.04523|190|-0.11161|28|-0.11160714285714|28|19.63|-0.1533|0.05654|-0.052806270850636|-0.037142344580242|3.1714299015549|25.419557448366|13.929618768328|0.543|0.429|0.26483|35|9|0.0023982728592163|0.099401248185777|5116.08984375|2018-10-28|-0.43712|2018-11-25|0.72702|2015-11-15
2026-03-22 16:26:49|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|197.16226506356|82|13.118578626937|-0.184|1|1|-0.184|204|-0.01626|40|-0.044563695726349|18|53.47|0.16169|0.21734|0.22101683350632|0.24229324109241|584.49313301701|309.79392567147|62.769230769231|0.733|0.467|0.2037|15|10|0.00065640996602492|0.069994043035108|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2026-03-22 16:26:49|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|3707.3246759457|4|402.53260374519|0.1148|1|2|-0.12903|4050|-0.00868|63|-0.1462962962963|74|35.52|-0.04935|0.11185|0.019404434752558|0.048226296717443|113.14450391043|128.5197137969|542.1686746988|0.524|0.333|0.17222|21|6|0.0044415754339119|0.058284552736983|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2026-03-22 16:26:51|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|1823.1591601499|47|97.646833964874||0|0|-0.09174|1980|-0.16667|25|-0.16666666666667|25|22.1|-0.05494|0.02648|0.0057744069943301|0.0622023554662|85.835760028121|135.24286770714|122.98136645963|0.619|0.381|0.13348|21|7|0.0015786666666667|0.042818392156863|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2026-03-22 16:26:51|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|49.326418376377|30|5.1732175876685|-0.1207|1|1|-0.12069|51|0|40|0.044069458549407|12|33.22|0.0788|0.22605|-0.073700804402424|-0.087083491664554|37.997185715618|42.197805040339|79.6875|0.522|0.391|0.20582|23|10|0.0028059142496847|0.08380633039092|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2026-03-22 16:26:52|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|-3672.5916604484|34|260.64711107129|-0.0562|-1|1|-0.05625|3380|-0.04478|43|-0.044776119402985|43|34.33|-0.02693|-0.00961|-0.024721312576529|-0.018403807945254|92.686165865698|96.28331034|92.857142857143|0.5|0.333|0.08681|6|3|5.0502092050209E-5|0.038944979079498|4400|2022-10-30|-0.11453|2024-10-06|0.08232|2025-07-06
2026-03-22 16:26:52|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|426.35730931833|5|73.347486265889||0|0|-0.11029|605|-0.19298|31|-0.2875|3|37.35|-0.12|0.00473|-0.079683984215307|-0.095421155924045|38.470490798961|54.218546551527|86.428571428571|0.529|0.294|0.28369|17|6|0.0017363693270736|0.08791338028169|1816.8499755859|2021-07-18|-0.25|2025-07-06|0.58371|2023-09-03
2026-03-22 16:26:53|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|-4659.1278230667|66|229.40085602214||0|0|0.07188|4390|-0.14908|14|-0.14908133708783|14|40.15|-0.017|0.07876|0.051028694831414|0.15679497923794|103.53189450865|236.66310999258|312.90092658589|0.7|0.45|0.19377|20|8|0.0026244585253456|0.064949942396313|10175|2018-02-25|-0.51486|2019-02-10|0.23913|2013-09-15
2026-03-22 16:26:54|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-680.53481393312|9|83.178271311039||0|0|0.42667|430|0.05051|84|0.75139146567718|31|42.33|-0.67453|-0.19993|0.40094825809112|0.75139146567718|183.98527089|175.139|109.69387755102|0.333|0.167|0.32822|6|1|0.0041945038167939|0.09987751908397|3980|2021-08-15|-0.21875|2026-01-25|0.84949|2021-02-14
2026-03-22 16:26:55|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|1383.7698944094|11|57.611415658508|0.0229|1|2|0.00692|1455|-0.20921|81|0.74344610228448|96|23.68|-0.04247|0.05152|0.0093718899499877|0.065244314959379|64.349288275902|156.860859939|206.3829787234|0.588|0.441|0.1217|34|7|0.0022122576687117|0.051346895705521|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2026-03-22 16:26:55|WEEKLY|06428|101217|/equities/bank-of-india-jk|JKSE|1203.662545379|8|48.779151540343|0.4352|1|2|0.42105|1350|0.48476|14|0.48476307638008|14|13.92|0.36401|0.62071|0.63770549760402|0.85671861019396|4801.1053486571|5249.5782348869|741.75824175824|0.64|0.48|0.15805|25|2|0.013534338028169|0.057977746478873|6425|2014-09-21|-0.4258|2014-11-02|1.28767|2014-01-19
2026-03-22 16:26:55|WEEKLY|06429|101331|/equities/bank-panin|JKSE|-1187.7826137504|55|68.427537916801||0|0|0.23643|985|0.01176|34|0.011764705882353|34|34.08|-0.01829|0.07804|0.016086442654137|0.092102248871485|66.860078883195|189.10830333865|166.94915254237|0.708|0.458|0.229|24|10|0.0021961353211009|0.08155872706422|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2026-03-22 16:26:56|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|-59.857464183225|23|3.1191547277418|0|-1|1|0|50|-0.01961|8|-0.019607843137255|8|33.61|-0.05378|0.03188|-0.032219202317052|0.024664946329346|35.554994202569|80.451604316113|53.763440860215|0.611|0.444|0.26061|18|9|0.00059564593301435|0.07768346092504|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2026-03-22 16:26:57|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|765.15517566335|10|27.22709993838||0|0|-0.04167|805|-0.11258|13|-0.093896805887769|16|32|-0.01666|0.06208|0.091406736065739|0.11576160231652|112.55444616279|95.280618657064|71.875|0.52|0.32|0.19056|25|8|0.00078829419035847|0.064708751545117|3510|2016-12-25|-0.2067|2025-03-02|0.34091|2016-12-18
2026-03-22 16:26:58|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|24.360014056971|42|2.8601212527783||0|0|-0.15625|27|-0.10345|22|-0.40491366859598|7|42.53|-0.51295|0.446|-0.67188472943995|0.086647614275049|-495.56015258621|87.581958865982|69.230769230769|0.474|0.316|0.39248|19|6|0.012781637220259|0.075450871613663|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2026-03-22 16:26:58|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|522.5243579481|45|23.234081018611|0.0182|1|1|0.01818|560|0.09836|62|-0.094202898550725|13|31.48|-0.03038|0.01764|0.023664188178993|0.0068709118191897|118.06023276903|101.66732508803|125.84269662921|0.381|0.238|0.15633|21|7|0.0010599716312057|0.052400978723404|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2026-03-22 16:26:59|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|-4030.1664308315|8|458.38881027717|0.4047|-1|1|0.40471|2530|2.34583|52|2.3458340652349|52|39.45|0.01032|0.1828|0.1452036189247|0.32553000571793|18.080586591443|459.49868063219|614.07766990291|0.591|0.409|0.2415|22|8|0.0042705371428571|0.0726664|6500|2025-10-05|-0.25891|2016-05-01|0.7478|2020-10-11
2026-03-22 16:26:59|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|49.849127414715|28|5.2338645357204|-0.1857|1|1|-0.18571|57|-0.37209|11|-0.37209302325581|11|26.7|-0.19268|-0.00564|-0.088367673136767|-0.017879950645669|6.5004210579042|34.542616835837|41.605839416058|0.593|0.37|0.29375|27|10|0.003453435828877|0.10406181818182|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2026-03-22 16:27:01|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|-233.60125861629|2|18.700419538762||0|0|-0.00556|181|-0.21739|43|-0.21739130434783|43|38.09|0.06718|0.33919|0.29244896511938|0.4618721722444|38.863450442338|382.66208378841|127.46478873239|0.636|0.5|0.3382|22|8|0.0035664719904648|0.10668761620977|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2026-03-22 16:27:01|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|-4041.7829280984|71|187.2609760328|0.2301|-1|1|0.23009|3480|-0.13366|10|-0.041666666666667|36|31.85|-0.00026|0.05045|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|3314.2857142857|0.559|0.294|0.19627|34|14|0.0042481006071119|0.068949774501301|6450|2024-03-17|-0.24463|2020-03-22|0.34921|2008-11-30
2026-03-22 16:27:02|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|-1371.2174382965|2|168.73914609883|0.0284|-1|1|0.02841|855|-0.05376|46|-0.053763440860215|46|55.93|-0.04906|0.08271|-0.025625323873163|0.015077333788188|72.621564070102|99.459795209409|194.76082004556|0.5|0.429|0.26396|14|5|0.0023369260204082|0.079763966836735|1760|2026-01-11|-0.24623|2021-03-14|0.72159|2026-01-11
2026-03-22 16:27:03|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|1925.3492748622|47|122.56757842475|-0.1272|1|1|-0.12723|1955|-0.10298|39|-0.10297546397314|39|39.62|0.33225|0.4228|0.62868018998569|1.0141875361218|1310.9924161287|2016.9384648646|944.44444444444|0.667|0.429|0.14885|21|10|0.0034625284738041|0.054824692482916|6050|2013-05-12|-0.23418|2020-03-15|0.33494|2016-02-28
2026-03-22 16:27:03|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1126.2821482632|47|91.538437972037|0.2095|1|1|0.20952|1270|-0.06296|15|-0.062962962962963|15|31.64|-0.02364|0.03823|-0.00027635873255863|0.086644830394948|68.53797941717|187.69825132647|157.76397515528|0.56|0.4|0.22706|25|9|0.0020287813620072|0.074532485065711|3890|2018-03-25|-0.29211|2020-03-22|0.3881|2020-06-07
2026-03-22 16:27:05|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1310.8341464801|4|87.778048826692||0|0|0.1|1035|0.04533|44|0.045330567584108|44|50.25|0.0805|0.16058|0.16965170035889|0.25789625621623|144.64582176289|159.84376714283|68.543046357616|0.5|0.375|0.27629|8|2|0.0011776296296296|0.084842320987654|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2026-03-22 16:27:05|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|101.49027197195|74|13.914368212865|0.1945|1|2|0.08421|103|-0.15854|27|-0.26364169059175|12|42.58|-0.07505|0.06166|0.020249011175323|0.20449575766027|54.313276397883|221.00269370827|137.33333333333|0.684|0.368|0.31068|19|8|0.0025476984126984|0.097916802721088|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2026-03-22 16:27:06|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|64.444301551104|11|5.9141484604923|-0.1139|1|1|-0.11392|70|-0.16176|46|-0.052284169655035|26|34.13|-0.0789|0.02663|-0.039817484754435|0.0153639069256|31.54537938424|86.620859283247|70|0.625|0.417|0.24796|24|10|0.0021729191797346|0.090219360675513|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2026-03-22 16:27:06|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|-269.92224250652|102|15.640747502173|0.5595|-1|1|0.55952|232|-0.1129|37|-0.11289638466429|37|50.36|0.13603|0.29977|0.39618093555319|0.64669557201181|302.01023823735|427.7688495254|322.22222222222|0.643|0.429|0.25347|14|6|0.0032480521091811|0.081671464019851|1231.1500244141|2020-04-26|-0.2028|2017-07-09|0.39332|2020-04-19
2026-03-22 16:27:07|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-443.61795957784|3|54.205986525948||0|0|0.06494|288|0.29923|44|0.29923392914487|44|47.67|0.03409|0.35028|0.26665632311121|0.75462618871654|-139.58880539034|1251.1910409803|288.80866072453|0.667|0.417|0.40776|12|3|0.0074321254355401|0.12924785714286|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2026-03-22 16:27:08|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|3858.9228612103|20|85.663880978298||0|0|-0.05463|3980|0.00726|64|0.0072639225181599|64|25.26|-0.12671|-0.01658|-0.089782342286109|0.022909322710141|21.599460048351|97.375189644689|206.21761658031|0.478|0.348|0.22051|23|8|0.0033819333333333|0.07060555|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2026-03-22 16:27:09|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-2485.3927877581|10|383.46426258604|0.5212|-1|1|0.5212|1355|1.98449|34|1.9844923462221|34|29.39|0.10109|0.32959|0.45767590167746|0.72195350423777|11490.728944711|24429.434699566|344.78371501272|0.625|0.393|0.3351|56|23|0.0059302598187311|0.1165953836858|4530|2025-10-19|-0.36765|1998-05-17|0.875|2005-02-20
2026-03-22 16:27:09|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-335.16782237124|4|22.72260745708|0.0214|-1|1|0.02143|274|-0.17204|44|-0.17203864743491|44|27.18|0.09063|0.21939|0.29209739679887|0.37143007200534|1023.9749607682|705.35028627471|214.0625|0.591|0.409|0.12286|22|5|0.0032988519134775|0.069407104825291|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2026-03-22 16:27:10|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|376.49211192691|6|86.446175121585|-0.1789|1|1|-0.17895|468|-0.03636|20|-0.017857142857143|60|27.45|0.04025|0.47438|0.13147977010775|0.20467773875692|62.834227079555|69.862839436531|90|0.636|0.455|0.2549|11|7|0.0078899674267101|0.038521400651466|6550|2018-07-22|-0.95|2019-03-24|0.5|2014-12-28
2026-03-22 16:27:10|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|72.036788165672|39|7.5912977653207|-0.1613|1|1|-0.16129|78|-0.36765|11|-0.23595505617978|40|51.14|-0.02231|0.19764|-0.18124925952938|-0.29171846790787|38.653586519244|49.85513808|86.871294883807|0.571|0.286|0.49192|7|4|0.0036439393939394|0.15120070707071|403.13000488281|2021-12-19|-0.29412|2023-02-05|0.55553|2021-11-21
2026-03-22 16:27:12|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|1013.1974243249|74|327.90963972521|4.6308|1|1|4.63084|1205|-0.20064|24|-0.2006418256899|24|33.86|0.24788|0.46156|0.49964775224649|0.78740912420744|136.93561397422|215.18576587814|602.5|0.571|0.429|0.44518|7|4|0.011255225806452|0.15791293548387|2220|2025-11-23|-0.29909|2021-12-12|0.68947|2021-10-03
2026-03-22 16:27:12|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|-15679.615334832|31|989.03844494415||0|0|0.30495|12650|0.0045|58|0.0045004194323575|58|41.8|0.98851|1.331|1.8987258018666|2.5482321467662|3814.8352268321|2634.2634289945|238.67924528302|0.55|0.4|0.17359|20|7|0.0047367551963049|0.056949538106236|24800|2023-01-01|-0.89893|2019-02-10|0.68571|2009-04-19
2026-03-22 16:27:13|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|1219.8560996869|44|67.156304340955||0|0|-0.01408|1400|0.23558|85|0.23557692307692|85|38.55|0.18592|0.27227|0.33773323909963|0.77152817819622|155.76146024804|876.47984016825|2592.5925925926|0.5|0.3|0.2081|20|6|0.0063518058968059|0.09403699017199|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2026-03-22 16:27:13|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|58.721294188591|88|15.431626810507|0.2241|1|1|0.22414|71|0.275|69|0.26984126984127|76|39.71|-0.14199|0.17725|0.1593711625415|0.29845315889099|-14.998977778102|294.82225123248|74.736842105263|0.588|0.294|0.23282|17|6|0.0036659317585302|0.10432287401575|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2026-03-22 16:27:13|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|94.449103761261|35|10.712589648813||0|0|-0.04717|101|-0.11579|23|-0.19669359847948|23|29.74|-0.07617|-0.00851|-0.039320938679683|-0.10384572915524|42.342780957426|40.921837859791|24.33734939759|0.565|0.304|0.29482|23|11|0.00013655988857939|0.096727980501393|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2026-03-22 16:27:15|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
2026-03-22 16:27:16|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
2026-03-22 16:27:16|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-6153.8346359691|3|959.61154532302|0.1228|-1|1|0.12281|3500|9.84855|23|9.8485542691665|23|57.17|0.84513|1.75221|3.5033875565766|5.0251543275657|1903.2422058506|1303.72449625|700|0.5|0.333|0.25906|6|3|0.0098676231884058|0.083281768115942|7100|2026-02-22|-0.2896|2021-12-19|0.96269|2025-10-19
2026-03-22 16:27:16|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|-60.406948845621|9|5.635649615207||0|0|-0.04651|45|0.04672|3|0.046719039002245|3|87.5|0.24189|0.34373|0.27335951950112|0.27335951950112|157.008|157.008|35.15625|0.5|0.5|0.38592|4|1|-6.4888268156424E-5|0.032375502793296|84|2019-04-07|-0.60938|2019-04-07|0.47826|2025-08-31
2026-03-22 16:27:17|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|578.0321852834|32|66.512201294047|-0.175|1|1|-0.175|660|-0.14286|35|-0.13004484304933|21|38.57|0.13517|0.17862|-0.0087225750149226|0.013850804006519|82.128342568983|106.38118835129|660|0.524|0.333|0.18835|21|11|0.0036184423305589|0.065795850178359|1860|2018-03-11|-0.1954|2024-12-08|0.46237|2009-06-14
2026-03-22 16:27:18|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|345.57342462862|63|32.083526418872||0|0|-0.12385|382|-0.05819|104|-0.058186163820058|104|36.33|-0.07994|0.09429|-0.051719125101666|0.058945149801773|27.599252213288|104.53782899751|449.41176470588|0.444|0.296|0.28227|27|7|0.0051977852348993|0.095479693192713|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2026-03-22 16:27:19|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|-804.57611573273|99|43.613211156336||0|0|0.28|720|-0.24812|8|-0.24812030075188|8|34.86|0.17748|0.27258|0.42630171672508|0.60047363067461|2342.4544265682|1731.2005418563|151.57894736842|0.591|0.364|0.1997|22|8|0.0039773641618497|0.072006404624277|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2026-03-22 16:27:19|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-44.783838113827|7|6.094612704609|0.0345|-1|1|0.03448|28|-0.14706|9|-0.14705882352941|9|44.33|0.0096|0.29166|0.47182726470304|0.47182726470304|178.32501874|178.32501874|22.950819672131|0.333|0.333|0.46771|6|2|-7.452205882353E-5|0.057411875|142|2019-09-29|-0.40164|2019-09-29|0.47826|2025-09-14
2026-03-22 16:27:19|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|1177.8315386217|85|162.46453160991|2.2558|1|1|2.25581|1400|-0.22423|9|-0.22422695458475|9|40.4|-0.03295|0.13306|0.30400620216641|0.30400620216641|142.13968248|142.13968248|555.55555555555|0.4|0.4|0.19218|5|1|0.0074333566433566|0.066026153846154|2220|2025-11-30|-0.28205|2024-01-07|0.35268|2025-11-30
2026-03-22 16:27:20|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|-91.547864205465|3|11.182621401822|0.1343|-1|1|0.13433|58|0.675|37|0.675|37|33.04|-0.06558|-0.01018|-0.042526296957088|0.0098795376734151|20.549162696551|80.22854822507|116|0.76|0.56|0.18623|25|15|0.0016633695652174|0.082855458937198|143|2012-12-02|-0.35135|2024-04-07|0.34615|2025-01-12
2026-03-22 16:27:21|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-82.465879955079|2|9.8219599850263||0|0|0|53|-0.10169|51|-0.10169491525424|51|57.67|-0.1428|-0.05547|-0.077815486154705|-0.15578572923206|76.522723803224|70.97726972|31.176470588235|0.5|0.333|0.4619|6|3|0.0025841786743516|0.1519253314121|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2026-03-22 16:27:21|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
2026-03-22 16:27:22|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|231.48120463392|14|39.095067273957|-0.0301|1|1|-0.03012|322|-0.38462|80|-0.38461538461538|80|24.76|-0.1369|0.04852|-0.083469620226923|0.10866320803452|-2.4679809285163|68.436781312902|119.25925925926|0.56|0.36|0.48374|25|10|0.0085040506329114|0.15311549050633|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2026-03-22 16:27:22|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|949.44066992416|18|156.85311002528|1.5346|1|2|0.70238|1430|-0.13483|76|0.68200687504418|109|49.67|0.03601|0.15089|0.27358770718501|0.68200687504418|145.52245917|168.201|403.95480225989|0.222|0.111|0.1546|9|1|0.0042818103448276|0.055492004310345|1795|2026-02-01|-0.30178|2024-10-06|0.58491|2025-11-23
2026-03-22 16:27:23|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|-950.72741145821|92|42.742470486071|0.4955|-1|1|0.49547|835|-0.01843|14|-0.018433540262845|14|32.96|-0.05028|0.06872|0.089550277306218|0.1632395300459|181.38384799492|241.09528734014|34.081632653061|0.542|0.333|0.24704|24|9|0.00041530612244898|0.07676619047619|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2026-03-22 16:27:24|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
2026-03-22 16:27:25|WEEKLY|06472|943663|/equities/blue-bird|JKSE|1651.6999849576|46|77.07409036111|-0.0672|1|1|-0.06723|1665|-0.09195|17|-0.091954022988506|17|28.47|-0.04182|0.04103|-0.0055446355235678|-0.058800015890943|65.400884103114|60.475917101204|22.126245847176|0.684|0.368|0.25446|19|9|-0.00074750853242321|0.080983020477816|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2026-03-22 16:27:25|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
2026-03-22 16:27:25|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|280.37960503398|88|104.64007272603|24.5789|1|1|24.57895|486|0.32143|80|-0.34849926076964|7|41|0.31569|0.3972|0.56473214285714|0|238.91982972|100|486|0.4|0|0.33595|5|3|0.013123904109589|0.14773784246575|630|2026-03-01|-0.40179|2021-08-29|0.58519|2021-07-18
2026-03-22 16:27:26|WEEKLY|06475|101221|/equities/buana-finance|JKSE|651.85660606881|48|99.960655737634|0.0903|1|1|0.09028|785|-0.18033|64|0.38009049773756|84|32.52|0.0763|0.14414|0.14472604173961|0.20003737030612|222.32657880766|295.89615823261|240.06116207951|0.571|0.476|0.26023|21|8|0.0040242191780822|0.091766232876712|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2026-03-22 16:27:27|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|-615.59264903633|2|98.530883012111||0|0|0.0479|318|2.03807|106|2.0380655460748|106|62.8|0.30667|0.54898|0.64498091790815|0.81186524512955|648.01071998239|662.96726139956|23.660714285714|0.5|0.4|0.41048|10|3|0.0018736089030207|0.11948025437202|1392|2011-06-05|-0.50909|2015-03-22|0.76166|2025-10-26
2026-03-22 16:27:28|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|198.40291505505|44|11.804297110718|-0.0551|1|2|-0.11111|208|-0.20202|36|-0.096005095286253|45|76.45|0.15509|0.21612|0.091033400377564|-0.096005095286253|127.30516195494|90.399|166.4|0.364|0.091|0.25001|11|3|0.0015972398190045|0.077588947963801|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2026-03-22 16:27:28|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-2371.5639370625|8|311.35464568748|-0.0554|-1|1|-0.05535|1430|0.40415|19|0.40414507772021|19|54.4|0.13926|0.22517|0.31481257949981|0.75716853017118|216.27632000858|296.30232885|151.32275132275|0.4|0.2|0.28188|10|4|0.0029064791288566|0.097072105263158|2750|2025-11-30|-0.32143|2020-03-01|0.95431|2025-11-23
2026-03-22 16:27:28|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-171.13398486683|3|12.540195460048|-0.0526|-1|1|-0.05263|140|-0.10738|54|-0.10738255033557|54|118|0.37603|0.38907|-0.10738255033557|-0.10738255033557|89.262|89.262|13.207547169811|0.5|0.5|0.30769|2|2|-0.0063099159663866|0.099643865546219|1325|2021-08-15|-0.28796|2022-05-15|0.192|2025-02-16
2026-03-22 16:27:29|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2482.1998437786|9|138.84004686641||0|0|0.13672|2910|-0.10699|13|-0.10698668393914|13|29.66|-0.01926|0.06252|0.0092011975735858|0.053186530445792|70.038540315748|107.24472607138|26.454545454545|0.483|0.345|0.21702|29|10|0.00090967741935484|0.07239430875576|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2026-03-22 16:27:30|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|-78.15529604956|3|10.21843201652||0|0|0.11765|45|-0.02273|28|0.071417652929723|19|29|-0.18232|-0.00945|-0.13236390652933|-0.15786789096905|5.271963767877|10.270294658299|90|0.6|0.4|0.27519|30|11|0.0025898623853211|0.098312350917431|220|2010-06-27|-0.38554|2026-03-08|0.4902|2021-12-19
2026-03-22 16:27:31|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|-1901.7680479613|7|316.42268265378||0|0|-0.02162|945|13.23077|63|13.230769230769|63|42.31|0.6479|1.06923|1.2756706697195|1.7704717697289|511.15637978352|387.83593361962|638.51351351351|0.625|0.438|0.3041|16|7|0.006635270863836|0.10773635431918|2320|2026-01-25|-0.37037|2023-07-30|0.95489|2025-08-03
2026-03-22 16:27:31|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|-409.75840559365|8|81.752801864551||0|0|0.45833|156|1.21538|95|1.2153846153846|95|49.83|0.1573|0.34837|0.29068309105184|0.44091078806912|197.4183733357|235.02187301869|73.584905660377|0.667|0.5|0.46347|6|3|0.0034269934640523|0.14496820261438|900|2026-01-11|-0.37143|2026-03-08|0.5625|2026-01-11
2026-03-22 16:27:32|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|-106.70999653437|14|12.903332178125||0|0|0.10526|68|0.3549|60|0.35490144505331|60|47.81|-0.01091|0.20174|0.12625715968915|0.21632514565686|193.23642586514|271.95395712528|39.306358381503|0.688|0.438|0.31154|16|6|0.0029870437017995|0.10450240359897|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2026-03-22 16:27:32|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|-365.41452388137|8|52.471507960458||0|0|0.20155|206|-0.29126|16|0.051020408163265|23|35.46|0.13602|0.372|0.45698383612147|0.75932598552706|394.5056885837|800.20577947572|13.552631578947|0.5|0.333|0.32724|24|6|0.001794662004662|0.11769604895105|3650|2011-05-08|-0.28333|2026-02-01|0.59211|2016-10-23
2026-03-22 16:27:34|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|-1227.8513066543|3|171.78376888476||0|0|0.15|680|3.57143|75|3.5714285714286|75|39.25|0.14158|0.33499|0.48894631496725|0.61964929591629|522.29113816989|562.18187766324|100|0.5|0.4|0.32958|20|8|0.003653125794155|0.11441857687421|1385|2026-02-01|-0.33333|2013-08-25|0.56028|2013-09-22
2026-03-22 16:27:34|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-900.85210680979|4|56.117368936597|0.1145|-1|1|0.11446|735|-0.11702|27|-0.11702127659574|27|29.17|0.08582|0.16778|0.22352693482036|0.47513937734787|80.952391745562|324.3111395767|993.24324324324|0.633|0.367|0.24318|30|16|0.0045575056947608|0.081480410022779|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2026-03-22 16:27:35|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|-24.175801115857|2|3.2252670386189|0|-1|1|0|15|3|37|3|37|38.77|0.10687|0.3613|0.28963664459934|0.60257054526157|3.9345467356768|72.084833581449|30|0.636|0.455|0.43921|22|11|0.006157318501171|0.10451615925059|1173|2012-01-29|-0.87629|2012-06-17|1|2024-07-07
2026-03-22 16:27:35|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|149.3314512448|17|18.791744548461|-0.0606|1|1|-0.06061|186|||3|37|226|0.76|0.7686|0|0|100|100|22.545454545455|0|0|0.25298|1|1|-0.0050423140495868|0.095376900826446|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2026-03-22 16:27:35|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-85.974137090994|76|6.658045696998||0|0|0.42609|66|0.12952|56|0.1295220251831|56|46.88|0.01004|0.1394|0.20866315910274|0.15203265258213|233.67372104814|162.81727231108|77.19298245614|0.625|0.5|0.29695|8|3|0.0013094888888889|0.097438377777778|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2026-03-22 16:27:37|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
2026-03-22 16:27:37|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|142.36632228814|88|17.976396395554||0|0|-0.11299|157|-0.38889|34|-0.38888888888889|34|32.67|0.00198|0.15802|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|105.36912751678|0.667|0.444|0.42286|9|6|0.0039807349081365|0.12474223097113|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2026-03-22 16:27:38|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|-226.36150680667|85|11.0839575597||0|0|0.20968|196|-0.36082|17|-0.36082474226804|17|56.83|0.06104|0.1803|-0.098322818895215|-0.098322818895215|74.41205724|74.41205724|20.523560209424|0.333|0.333|0.22699|6|2|-0.0013749176470588|0.10017884705882|1855|2017-12-31|-0.34043|2024-08-04|0.53846|2018-05-27
2026-03-22 16:27:38|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|1228.4495662041|72|129.21651441226|1.4364|1|1|1.43636|1340|-0.03774|31|-0.21481481481481|11|46.89|0.12032|0.28187|0.30383999503543|0.62717344383103|324.01643768161|536.66168099261|1675|0.778|0.444|0.19467|9|6|0.0072375456389452|0.064899371196755|1805|2025-12-07|-0.2139|2020-07-26|0.59524|2018-01-21
2026-03-22 16:27:38|WEEKLY|06495|101367|/equities/capitalinc-inv|JKSE|-40.4780645512|8|6.2804302010515|0.1071|-1|1|0.10714|25|0.15048|3|0.15048239271724|3|40.43|0.00146|0.23021|0.20903942646456|0.37792340086522|0|338.13395058761|27.777777777778|0.643|0.429|0.45335|14|7|0.0054422687609075|0.10396141361257|421|2010-10-31|-0.38462|2024-09-29|1.40244|2010-10-03
2026-03-22 16:27:40|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|-240.35426428018|7|44.618088093395||0|0|0.43137|116|3.16327|33|3.1632653061224|33|32.25|0.13356|0.48348|0.54508471398965|0.68250818538596|898.39030439161|872.57128158843|47.933884297521|0.563|0.438|0.40403|16|4|0.0075674521072797|0.16702404214559|2180|2017-01-01|-0.38994|2026-03-15|1.79646|2021-01-24
2026-03-22 16:27:40|WEEKLY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|-50.000094278348|160|0.059065701126506|||0|0.66443|50|||3.1632653061224|33|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
2026-03-22 16:27:41|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|-2752.3512858179|2|275.78376193929|0.0326|-1|1|0.03258|1930|3.28112|139|3.2811158798283|139|60.08|0.29926|0.38275|0.57242863148024|1.1525872061811|940.57101897806|1092.2786816861|482.5|0.667|0.333|0.25086|12|6|0.0038986149584488|0.085258296398892|3170|2025-11-09|-0.29302|2020-05-17|0.31765|2012-04-08
2026-03-22 16:27:41|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|86.626939471494|31|34.661918158552|1.5699|1|2|1.11111|190|-0.17351|22|-0.17350537172633|22|54.6|0.11677|0.24329|0.14290561683196|-0.046752685863166|135.8747576424|89.26092|45.454545454545|0.6|0.4|0.51687|5|2|0.002903300330033|0.15399851485149|645|2020-08-30|-0.27429|2025-10-12|0.59783|2025-09-21
2026-03-22 16:27:41|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|253.80343477881|22|28.147860124704||0|0|-0.26042|284|0.34359|113|-0.30826746599958|18|56.27|0.20341|0.26155|0.25191761953388|0.40548066260018|323.27915166447|324.53920305472|230.89430894309|0.667|0.4|0.23946|15|9|0.0024804393063584|0.081905040462428|965.60998535156|2022-09-11|-0.21951|2025-04-13|0.4|2011-05-15
2026-03-22 16:27:43|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|-872.55779940676|65|66.017339822027||0|0|0.1989|725|-0.08618|67|-0.086182122265235|67|42.25|-0.19286|-0.12544|-0.12604413447117|-0.11648555654546|66.650196082305|77.96803622|88.414634146341|0.75|0.5|0.23355|4|2|0.00038103004291845|0.070229055793991|1200|2022-04-10|-0.16744|2022-09-18|0.12258|2025-03-09
2026-03-22 16:27:43|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|606.75259923303|83|110.18813401869|5.0674|1|2|4.78512|700|-0.1875|40|-0.1875|40|43.08|-0.16325|-0.00956|0.070127025028543|0.02567783503996|137.00420026933|98.348002806328|402.29885057471|0.538|0.385|0.29474|13|4|0.0052521495327103|0.10870433021807|1055|2026-01-11|-0.36201|2011-09-25|0.60345|2011-09-18
2026-03-22 16:27:44|WEEKLY|06503|101371|/equities/central-protei|JKSE|53.733116684955|30|7.2599928519463|-0.0033|1|2|-0.11475|54|-0.19608|30|-0.017776742697144|9|39.82|-0.05171|0.16901|0.092290918813722|0.25402999714472|159.98302248002|410.72497083066|108|0.706|0.412|0.1389|17|6|0.001513597733711|0.047697152974504|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2026-03-22 16:27:44|WEEKLY|06504|101372|/equities/centrin-online|JKSE|89.681291849125|50|22.73952277117|0.9529|1|2|0.36111|98|-0.06823|15|-0.068226324266828|15|35.6|0.02701|0.38808|0.62354849724969|0.8135075179506|377.82497224333|411.45907733115|272.22222222222|0.45|0.35|0.34249|20|4|0.0089488436268068|0.12945098554533|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2026-03-22 16:27:45|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|-588.7252342777|14|34.575078092567||0|0|0.05631|486|0.10662|82|0.10662424547218|82|53.63|-0.0952|0.1224|0.094927521592891|0.24016874580084|56.390457686886|435.31059594999|639.47368421052|0.625|0.5|0.25619|16|2|0.0040439494833525|0.075300447761194|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2026-03-22 16:27:46|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|-7445.4844485965|23|740.16148286549|0.2599|-1|1|0.25993|5125|-0.22978|22|-0.22978437880635|22|24.88|0.04139|0.17244|0.33947972652719|0.443266020715|1571.3150962675|1714.3858542877|3306.4516129032|0.5|0.382|0.22022|34|8|0.0064080760368664|0.078309861751152|11225|2024-08-11|-0.37817|2024-01-14|0.61512|2023-12-10
2026-03-22 16:27:47|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|911.48367509303|129|227.0801718622||0|0|3.56|1140|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|435.11450381679|0.4|0.2|0.43742|5|1|0.0069421339950372|0.1497482133995|1950|2025-08-03|-0.28409|2022-11-20|0.54|2021-08-01
2026-03-22 16:27:47|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|-4436.909024487|3|300.57270734611||0|0|-0.09669|3970|-0.2867|24|-0.28669950738916|24|44|0.76394|0.94856|0.071922749276342|0.14434540359054|115.22014764257|165.01102680419|4563.2183908046|0.6|0.35|0.22731|20|9|0.0062102380952381|0.081471394557823|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2026-03-22 16:27:48|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|135.12295719047|80|30.766981933898|0.0209|1|1|0.02094|195|-0.28829|17|-0.28828828828829|17|40.38|-0.11577|-0.06278|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|53.719008264463|0.615|0.308|0.19719|13|7|0.00016798013245033|0.079761754966887|400|2014-10-12|-0.23958|2024-02-18|0.3494|2024-09-22
2026-03-22 16:27:48|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|665.91483545037|45|25.627694985561|-0.0002|1|2|-0.0137|720|-0.14063|10|-0.042581029106715|33|41.64|-0.05784|-0.02331|-0.075503257444949|-0.10329214005935|56.546142181702|64.177758151131|47.058823529412|0.636|0.364|0.15167|11|6|-0.00096573705179283|0.052380139442231|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2026-03-22 16:27:49|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-239.91711186729|53|51.139037289097||0|0|0.96856|83|0.04634|9|0.046339285007452|9|25.17|1.0477|2.04464|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|42.131979695431|0.333|0.333|0.23474|6|0|0.0021087192118227|0.13930541871921|4580|2022-04-24|-0.35359|2025-07-20|0.64402|2025-09-28
2026-03-22 16:27:50|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|-851.7358573964|4|57.245285798801||0|0|0.11039|685|-0.30636|11|0.14569536423841|60|39.32|-0.02966|0.05063|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|236.20689655172|0.318|0.136|0.29542|22|7|0.0029635023041475|0.091528594470046|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2026-03-22 16:27:50|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|791.2411775904|91|79.953624014882|0.7885|1|1|0.78846|930|0.03704|63|-0.21167883211679|5|32.86|-0.34291|-0.26629|-0.16708041172079|-0.21167883211679|46.207574718977|78.832|352.27272727273|0.571|0.143|0.42381|7|5|0.00620025|0.10286334375|1085|2025-10-19|-0.1875|2020-09-13|0.42424|2020-01-19
2026-03-22 16:27:51|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|3829.5801476062|109|366.74049353056|0.4613|1|1|0.46127|4150|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|1317.4603174603|0.6|0.6|0.32435|5|1|0.0088517096018735|0.09714793911007|5900|2025-10-12|-0.22973|2018-03-04|0.9359|2014-01-12
2026-03-22 16:27:51|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|-141.41097763178|9|23.136992543926|0.3519|-1|1|0.35185|70|2.70508|22|2.7050760584254|22|61.07|0.10955|0.24751|0.3419102534952|0.61350588507794|192.95977516333|480.91924208107|140|0.571|0.357|0.29713|14|6|0.0031050869061414|0.093633742757821|250|2025-12-21|-0.36585|2023-12-10|1.34409|2025-12-14
2026-03-22 16:27:53|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-1835.2520099349|8|144.25066997831|-0.0294|-1|1|-0.02941|1400|-0.12923|4|-0.12923130261451|4|33.38|-0.17257|0.02348|0.073196027726625|0.11123220730486|138.75488513229|144.27509051005|164.70588235294|0.346|0.231|0.26845|26|6|0.00291992|0.078780902857143|4500|2025-01-26|-0.267|2025-02-09|0.95395|2025-01-19
2026-03-22 16:27:53|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|-3740.1304909028|14|395.16444376881|-0.1089|-1|1|-0.10887|2750|1.48192|19|1.4819231953827|19|32.8|-0.346|0.4094|1.272953649915|1.5771925811454|8489.6636954369|3764.5376495742|898.69281045752|0.7|0.5|0.34528|10|4|0.015550938416422|0.12940656891496|5575|2019-10-27|-0.26531|2024-06-23|2.02288|2019-01-27
2026-03-22 16:27:53|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|4995.6090548902|17|796.19095136794||0|0|-0.25|5700|0.86248|15|0.86247727605844|15|21.18|-0.14597|0.17772|0.047683295343925|0.11313419771242|85.256631984453|125.02417399735|183.87096774194|0.471|0.294|0.21607|17|3|0.0084384840425532|0.10558265957447|9100|2025-12-07|-0.29012|2014-02-09|0.8|2014-02-02
2026-03-22 16:27:54|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-320.42943007947|3|46.878829023841||0|0|-0.04082|204|0.48335|18|0.48334765915283|18|69|-0.09366|0.1669|-0.044795055650854|0.16778439475744|-17.42067029685|161.76683347433|85|0.6|0.5|0.23736|10|3|0.0012798265895954|0.070561907514451|384|2025-11-23|-0.20625|2026-02-01|1.28333|2025-10-26
2026-03-22 16:27:55|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|-360.74882211043|40|17.978976019325|-0.0658|-1|1|-0.06579|324|-0.11871|3|-0.11870648915479|3|41.7|0.01548|0.07928|0.056806131090611|0.14910900369448|68.314107170675|117.95190112822|203.77358490566|0.65|0.4|0.22615|20|12|0.0018926231386025|0.072030561282932|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2026-03-22 16:27:56|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|1350.0546902123|21|75.234210278412|0.1386|1|2|0.07241|1555|-0.01414|10|-0.014137165539116|10|42.42|0.0803|0.23632|0.26623019332225|0.36749111261565|325.02267315864|392.20247551702|94.817073170732|0.474|0.368|0.21911|19|6|0.0019957748184019|0.072543232445521|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2026-03-22 16:27:56|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-343.76363486512|3|40.254544955039|0.1298|-1|1|0.12977|228|-0.28681|53|-0.28680736064367|53|57.83|0.02029|0.15036|-0.28632881896152|-0.29556704723895|36.32524792367|49.61448873|121.06408845285|0.5|0.333|0.41832|6|3|0.0026132951289398|0.12048816618911|915|2022-03-06|-0.20902|2020-03-15|0.43972|2025-02-23
2026-03-22 16:27:57|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
2026-03-22 16:27:57|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
2026-03-22 16:27:58|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-205.18303315042|3|22.304909945127||0|0|0.00694|143|-0.03073|17|-0.030725981059827|17|25.8|-0.42327|-0.15416|-0.16706405361423|-0.16706405361423|43.243501928492|43.243501928492|37.434554973822|0.4|0.4|0.44343|10|2|0.0037382692307692|0.14714946153846|2800|2022-04-03|-0.34106|2025-10-19|0.66667|2021-11-21
2026-03-22 16:27:59|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|-2367.8099911506|20|413.43666371685||0|0|0.52083|1150|-0.03311|94|0.2|60|49|0.38267|0.61479|-0.079636561410244|0.2|68.94312456|120|64.066852367688|0.5|0.167|0.35551|6|3|0.0037438338658147|0.10969156549521|4530|2025-10-19|-0.35194|2025-10-19|0.94724|2021-09-19
2026-03-22 16:27:59|WEEKLY|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|-302.55720435971|23|74.18573478657||0|0|0.90787|82|-0.27809|6|-0.2780888160643|6|15.8|0.06734|0.36913|0.54942969920348|0.86073207634324|286.96512109773|2325.0368597903|149.09090909091|0.533|0.4|0.26571|30|4|0.0091303024193548|0.088857560483871|2410|2021-08-15|-0.5|2001-10-14|1.17021|2001-08-05
2026-03-22 16:28:00|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|-718.20706718838|7|108.40235572946||0|0|0.15086|394|5.24326|67|5.2432553116484|67|59.79|0.33522|0.55825|0.51950334339702|0.77909606510959|438.20345119985|723.03980018557|197.98994974874|0.714|0.5|0.26599|14|7|0.0026335943060498|0.063642941874259|865|2026-01-11|-0.25843|2017-02-19|0.46845|2025-12-14
2026-03-22 16:28:00|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
2026-03-22 16:28:00|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|1546.8260902822|47|48.382777353673|-0.0242|1|1|-0.02424|1610|-0.06481|37|-0.064814814814815|37|62.31|0.06811|0.1123|0.16473292720398|0.25335522647357|238.92898993138|265.15465670921|306.66666666667|0.692|0.462|0.20928|13|9|0.0021972780373832|0.055029485981308|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2026-03-22 16:28:02|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|-264093.1183401|8|19297.706113368||0|0|-0.04488|208975|0.08311|27|0.083108057911622|27|20.58|-0.45204|0.05488|0.71403845797276|1.2007489191378|686.14909571886|2102.5609804684|25641.104294479|0.75|0.5|0.27029|12|4|0.034081811023622|0.086748503937008|398000|2025-08-17|-0.25233|2023-12-03|2.0184|2021-01-17
2026-03-22 16:28:02|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-2102.481829573|145|59.993943191013|0.4798|-1|1|0.47978|1930|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|9.1904761904762|0.731|0.462|0.12965|26|9|0.001366864516129|0.035659458064516|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2026-03-22 16:28:03|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|-347.41256362816|62|30.804187876054|0.5296|-1|1|0.52963|254|0.28857|39|0.28857481000342|39|40.65|0.51332|0.81183|0.86345506949368|1.3304296835044|2982.3543632229|3135.8130154129|53.69978858351|0.7|0.45|0.37078|20|9|0.0030587070938215|0.11952542334096|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2026-03-22 16:28:03|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|484.06697612494|48|45.914487401152|1.1342|1|2|0.85315|530|-0.08264|27|-0.082643894465223|27|22.8|-0.0179|0.15686|0.19536512048323|0.3518196396852|125.26079333762|184.63660236922|530|0.56|0.32|0.31211|25|7|0.0085057698541329|0.1086022528363|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2026-03-22 16:28:04|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
2026-03-22 16:28:05|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|74.314604626585|88|18.546150224714|0.5088|1|1|0.50877|86|-0.09756|120|-0.097560975609756|120|26.41|-0.09968|-0.01984|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|172|0.621|0.517|0.1755|29|12|0.0031007385697538|0.095114372801876|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2026-03-22 16:28:05|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|1279.4235260722|36|135.33199829259|0.4352|1|1|0.43523|1385|-0.10526|44|-0.057851239669422|23|29.52|-0.05152|0.03822|-0.021434189981696|0.03794397662631|54.012796493783|102.01319918057|370.32085561497|0.571|0.333|0.21499|21|9|0.003448320610687|0.075830564885496|2050|2025-10-26|-0.16667|2016-01-10|0.4|2016-12-11
2026-03-22 16:28:06|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|211.79678576434|16|45.148381059264||0|0|0.51064|284|-0.28208|16|-0.28207783006986|16|36|-0.55548|-0.45391|-0.27573131688971|-0.23851262672382|24.776777668465|40.444618384397|105.18518518519|0.571|0.429|0.40595|7|2|0.0048116479400749|0.13600737827715|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2026-03-22 16:28:06|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-63.006361602751|23|4.3354538675837||0|0|0.27536|50|-0.83333|6|-0.33333333333333|41|36.5|0.42678|1.31839|-0.54451026368835|-0.40009872886585|5.9239258728146|35.54284438|28.901734104046|0.375|0.25|0.52666|8|2|0.0047572929936306|0.10210375796178|428|2020-04-05|-0.54605|2025-10-19|0.71429|2024-01-28
2026-03-22 16:28:07|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|622.16831323687|14|82.49779403864|-0.0325|1|2|-0.09286|635|0.06667|53|-0.0058348031236791|14|60.8|0.01924|0.06905|-0.04129465115409|-0.083027898799409|83.195679591633|83.48840826|47.037037037037|0.8|0.4|0.13706|5|3|-0.0017698738170347|0.051067760252366|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2026-03-22 16:28:08|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|-99447.900159566|4|12115.966719855|0.2214|-1|1|0.22141|61450|-0.47148|30|-0.47147732771556|30|23.46|0.00971|0.39738|0.31489427839153|0.43259083887554|1625.1176619153|1549.6302446639|2194.6428571429|0.607|0.429|0.17352|28|7|0.011302545454545|0.06434296969697|293000|2024-07-14|-0.89929|2024-07-21|0.98214|2009-12-20
2026-03-22 16:28:08|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-300.99761468925|7|38.33253822975|0.3646|-1|1|0.36458|183|0.67442|68|0.67441860465116|68|80.75|4.56589|4.65414|5.9259186975112|8.4234161988773|5552.1339152358|2875.38267522|64.893617021276|0.75|0.5|0.45994|4|4|0.0046650759878419|0.14958009118541|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2026-03-22 16:28:09|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-125.54132657698|4|20.013775525658||0|0|0.35185|70|5.91501|15|5.9150065268956|15|22.9|-0.21585|0.45893|0.95530934951434|1.1663712194172|275.72295940326|306.3588437814|28.688524590164|0.6|0.5|0.5073|10|2|0.01258599137931|0.15254793103448|3970|2021-07-04|-0.35294|2024-04-07|1.53448|2022-06-05
2026-03-22 16:28:09|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|51.592821469397|15|10.066944382937|0.2128|1|1|0.21277|57|-0.80769|10|1.3356932543402|17|36.89|-0.01423|0.16715|0.26985321686621|0.39573031672096|63.990429555013|168.92644356|13.317757009346|0.556|0.333|0.48769|9|4|0.001805549132948|0.11881002890173|860|2021-02-21|-0.36364|2024-05-05|0.625|2020-12-20
2026-03-22 16:28:09|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|128.77631943|26|47.701260341934|1.3973|1|2|1|130|1.5|33|1.5|33|54.71|0.19236|0.32458|0.39389486292299|0.39389486292299|171.563935175|171.563935175|16.56050955414|0.429|0.429|0.3763|7|1|0.0007244362745098|0.11371117647059|1730|2016-02-14|-0.35294|2023-07-30|1.05556|2025-12-21
2026-03-22 16:28:11|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|130.36496258365|14|23.124049438089|-0.2953|1|1|-0.29534|136|-0.023|32|-0.022999275955697|32|56.47|-0.03873|0.15832|-0.15191157843281|-0.15191157843281|41.682007270358|41.682007270358|51.320754716981|0.333|0.333|0.32157|15|4|0.0018274651162791|0.10825246511628|1050|2013-06-09|-0.30204|2011-02-27|0.56028|2024-08-11
2026-03-22 16:28:11|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|-1443.5159816973|4|169.50532723244|0.1268|-1|1|0.12676|930|3.06489|124|3.0648854961832|124|80.17|0.79935|0.85723|2.2824427480916|2.2824427480916|1016.2225|1016.2225|494.68085106383|0.333|0.333|0.22819|6|3|0.0068479958677686|0.12034915289256|1925|2025-11-30|-0.31613|2019-08-04|0.52288|2020-04-05
2026-03-22 16:28:12|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|3500.4014173235|31|371.53286089216|0.1146|1|1|0.11458|4280|-0.11692|9|-0.11691843374263|9|17.73|-0.09544|0.02582|-0.10181909015941|-0.06282699308227|16.353668531744|43.191777823927|521.95121951219|0.467|0.333|0.20521|30|8|0.0058231850533808|0.060501441281139|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2026-03-22 16:28:12|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|223.69097314237|8|37.764385756387|0.0972|1|2|-0.02516|310|0.81581|188|0.815807270429|188|50.93|-0.08616|0.0759|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|91.176470588236|0.333|0.2|0.24687|15|3|0.0026833203631647|0.079464059662776|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2026-03-22 16:28:13|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|-434.73122736616|22|66.317431388862||0|0|0.34454|312|0.47495|5|0.47494986067684|5|33.25|-0.35035|-0.00551|-0.3462486683492|0.035660894415508|1.0953378437071|72.094897667674|79.187817258883|0.833|0.5|0.59002|12|6|0.0065697857142857|0.16673766666667|1075|2025-10-26|-0.44971|2025-10-26|1.30137|2025-02-23
2026-03-22 16:28:14|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|-103.28622158689|70|7.0954071956293|0.129|-1|1|0.12903|81|-0.04413|16|-0.044133761524429|16|59.9|0.07134|0.13642|-0.064487931327177|-0.083579295639546|42.776365432869|61.666119262623|20.506329113924|0.8|0.4|0.29873|10|8|-0.0004247005988024|0.10385657185629|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2026-03-22 16:28:15|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|103.90586461535|78|18.420888050976|0.8983|1|1|0.89831|112|0.07813|85|-0.3469387755102|65|30.6|-0.10018|0.00742|-0.065140001395492|-0.086826625036918|16.412690071855|22.229419169031|21.132075471698|0.68|0.48|0.31794|25|11|0.00070838479809976|0.098776888361045|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2026-03-22 16:28:15|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|89.400588698199|12|5.2922374303853||0|0|-0.15741|91|0.15625|87|-0.21212121212121|6|67|0.07786|0.20544|0.12496600621601|-0.21212121212121|130.34117969125|78.788|72.8|0.6|0.2|0.2989|5|2|0.00059193641618497|0.096069075144509|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2026-03-22 16:28:15|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|-298.60924509522|3|57.150624590148|-0.1277|-1|1|-0.12766|212|0.02732|31|0.027322404371585|31|50.92|-0.11943|-0.01826|-0.094945582475704|-0.10055244330094|39.861530648995|48.021420452436|27.354838709677|0.667|0.5|0.40284|12|6|0.00011164763458401|0.13870618270799|840|2014-04-27|-0.23936|2017-02-26|0.39286|2024-09-08
2026-03-22 16:28:16|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-203.48713877449|178|9.771594256536|0.3333|-1|1|0.33333|180|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|3000|0.553|0.383|0.23722|47|16|0.0063403335471456|0.071018325849904|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2026-03-22 16:28:18|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|-1160.8498842545|7|146.75496527634||0|0|0.07018|795|0.7378|66|0.73780487804878|66|44.22|0.2674|0.43454|0.60798594640266|1.1857819088023|871.57669241122|2803.5360499899|126.19047619048|0.611|0.333|0.26861|18|7|0.0044241645885287|0.092338528678304|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2026-03-22 16:28:18|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|151.65838779663|9|34.614144852413||0|0|-0.20635|200|-0.35182|13|-0.35181696201157|13|33.11|-0.06353|0.06255|-0.015504689739951|-0.056608592167888|70.493454762656|61.326381359102|5.2287581699346|0.421|0.316|0.30962|19|5|-0.0022138932496075|0.099700706436421|4100|2013-07-28|-0.26961|2015-11-15|0.63303|2024-12-01
2026-03-22 16:28:18|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|691.79422281242|47|95.465559840646|0.4914|1|1|0.49142|695|-0.23846|7|-0.20245398773006|14|43.58|0.01256|0.12536|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|351.0101010101|0.474|0.316|0.28841|19|6|0.0032459839816934|0.085787208237986|1050|2026-03-08|-0.23478|2020-03-15|0.51515|2009-04-19
2026-03-22 16:28:19|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|173.93809584013|27|17.548194202754|0.1344|1|2|-0.06796|192|-0.09574|71|-0.015463917525773|96|45.67|-0.121|-0.02653|-0.10303588183056|-0.13987481590574|63.098269181695|72.43359234|62.804620511794|0.444|0.222|0.18769|9|4|0.00014537757437071|0.072720686498856|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2026-03-22 16:28:19|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|1210.3876498861|3|314.39533453075|-0.2301|1|1|-0.23014|1405|-0.63677|4|3.8392843742619|34|38|0.51394|0.76962|0.99463611038586|1.6047091932351|13097.097033294|36691.390554042|2097.0149253731|0.609|0.391|0.306|23|12|0.012245125570776|0.11362429223744|2420|2026-03-08|-0.575|2017-07-30|6.07692|2012-05-20
2026-03-22 16:28:21|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|-2444.4446209175|24|65.695234304755||0|0|-0.04955|2330|-0.05925|21|-0.059249138566|21|32.73|0.09723|0.23088|0.40702187916811|0.49711889364973|733.73236768488|616.12525195859|486.43006263048|0.409|0.318|0.11641|22|3|0.0032009421265141|0.047060874831763|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2026-03-22 16:28:21|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
2026-03-22 16:28:22|WEEKLY|06563|101228|/equities/equity-develop|JKSE|80.123037996096|74|18.828845103358|0.4576|1|1|0.45763|86|-0.18|28|-0.34210526315789|37|43.63|-0.12166|0.05933|0.0017847233298365|0.16578814066675|52.629085960034|110.69073987827|172|0.438|0.25|0.43159|16|7|0.0055247341115435|0.14109354085603|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2026-03-22 16:28:22|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-239.0707542857|20|30.5235847619||0|0|0.39669|146|1.24074|49|1.2407407407407|49|55.5|0.15916|0.23877|0.40933140933141|0.40933140933141|129.49684608|129.49684608|91.823899371069|0.5|0.5|0.47534|4|2|0.0044421991701245|0.15008402489627|458|2025-11-02|-0.33482|2021-07-18|0.56863|2021-09-05
2026-03-22 16:28:22|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-154.98829605089|2|21.546488815267|0.046|-1|1|0.04598|83|-0.304|31|-0.304|31|31.3|0.43398|0.54373|1.1185284440537|1.2706505380175|767.65058936755|461.83916672736|35.169491525424|0.4|0.3|0.54348|10|4|0.0059272929936306|0.13993920382166|790|2020-08-09|-0.37778|2024-06-09|1.79688|2021-03-07
2026-03-22 16:28:24|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|-463.44166263298|2|30.147220877659||0|0|0.01587|372|-0.12258|45|-0.12257513876035|45|36.7|-0.05315|0.1528|0.19840437203866|0.25552861319648|165.91511272088|176.54112290876|36.831683168317|0.5|0.4|0.29683|20|4|0.0024985170068027|0.10058644897959|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2026-03-22 16:28:24|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|169.04435071014|29|58.541415817849|0.576|1|1|0.576|197|-0.14071|19|-0.14071453675456|19|31.23|-0.16381|0.28746|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|98.5|0.409|0.318|0.38569|22|3|0.0097411748251748|0.14670467132867|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2026-03-22 16:28:25|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-325.41665657954|8|61.972218859848|0.3214|-1|1|0.32143|152|1.57007|14|1.5700725941397|14|30.1|0.23963|0.57996|0.17917994317905|0.38242510942392|88.980982545984|156.26050601641|217.95240128472|0.4|0.3|0.43208|10|2|0.010660779220779|0.16146805194805|595|2022-06-26|-0.41053|2026-02-01|1.1039|2025-10-05
2026-03-22 16:28:25|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|-496.87287138628|8|83.957623795426||0|0|0.11565|260|0.71948|42|0.71948421210742|42|60.5|0.62142|0.8132|0.81188349254039|1.0646105178107|598.89662005435|568.37488853977|76.923076923077|0.667|0.5|0.43904|6|2|0.0038614324324324|0.14155751351351|920|2025-11-16|-0.3958|2025-10-19|1.01977|2025-10-05
2026-03-22 16:28:25|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|-0.11776|0.08417|0.072070934594684|0.1950231855645|12.588211140369|345.60305247351|4.8395081566271|0.714|0.393|0.42276|28|13|0.0024375734676742|0.13209586062133|2181.1215820312|1997-07-13|-0.42857|2003-03-02|0.83333|2003-08-31
2026-03-22 16:28:27|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
2026-03-22 16:28:28|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|-303.51195252443|2|54.837317508145||0|0|0.1087|123|-0.27368|8|-0.27368421052632|8|23.36|0.04893|0.20801|0.12873665369118|0.26495976769644|100.19818390171|258.50945669214|246|0.48|0.32|0.26234|25|6|0.005703264957265|0.10476439316239|334|2026-01-25|-0.34921|2025-12-07|0.66667|2026-01-18
2026-03-22 16:28:28|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|-89.512965304658|23|11.004321768219|0.2192|-1|1|0.21918|57|6.11267|43|6.1126684870825|43|44.67|0.34765|0.53868|0.7054029136509|0.7054029136509|4023.9144822016|4023.9144822016|114|0.667|0.667|0.16579|18|3|0.0042642615012106|0.08138617433414|485|2012-12-02|-0.36364|2024-05-05|0.74419|2012-09-23
2026-03-22 16:28:28|WEEKLY|06574|101404|/equities/express-transi|JKSE|-25.330632477608|7|3.9435441592028|0.1667|-1|1|0.16667|15|-0.23127|4|-0.23127091117912|4|52.17|-0.1133|0.20495|0.14831762793806|0.16287463096839|174.40785828361|164.38373794379|2.5423728813559|0.583|0.5|0.43768|12|2|0.0027374050632911|0.10337346518987|1950|2013-09-22|-0.5|2024-05-19|1.2|2018-03-18
2026-03-22 16:28:29|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
2026-03-22 16:28:30|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-241.30211231068|24|34.100704103559||0|0|0.19298|138|-0.37931|12|0.58333333333333|10|18.13|-0.0533|0.16278|-0.011701639340612|0.17210271340288|74.7750392927|120.47082971|57.02479338843|0.375|0.25|0.56121|8|2|0.0095891071428571|0.19576327380952|645|2022-01-02|-0.38462|2022-02-20|0.52778|2024-06-16
2026-03-22 16:28:31|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|6088.1814267785|49|128.93952440716||0|0|0.23005|6550|||0.58333333333333|10|73.33|0.18199|0.22614|0|0|100|100|250.95785440613|0|0|0.06332|3|0|0.0035189552238806|0.020797574626866|6550|2026-03-22|-0.06172|2025-03-02|0.11111|2023-04-02
2026-03-22 16:28:31|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-568.03199489994|16|97.343998299979||0|0|0.44715|272|-0.12844|65|-0.12844036697248|65|26.62|0.03501|0.09658|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|40.657698056801|0.69|0.552|0.16092|29|9|0.0012375984752224|0.07207127064803|3450|2013-07-28|-0.49046|2014-12-14|0.92308|2025-05-25
2026-03-22 16:28:31|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|64.901861273983|3|14.001497456025||0|0|-0.38938|69|-0.01802|19|1.4820046663247|14|30.57|0.05951|0.30437|0.24832063028581|0.62231693624729|142.5039080423|189.284766|50.36496350365|0.571|0.286|0.30957|7|2|0.0021483333333333|0.12502560185185|139|2021-04-18|-0.32743|2025-08-10|0.57143|2024-10-13
2026-03-22 16:28:32|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|-212.10497642607|3|33.701658808691||0|0|-0.02913|106|0.11774|25|0.11773768101883|25|27.41|0.01984|0.2239|0.21999480477704|0.22816962739468|563.20452319895|386.61158347208|14.84593837535|0.586|0.448|0.30039|29|6|0.0030435633626098|0.12532245922208|3800|2014-09-28|-0.35294|2025-05-18|0.75163|2021-11-28
2026-03-22 16:28:33|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|115.34268685075|47|15.238911265254|-0.0135|1|2|-0.11194|119|-0.20721|45|-0.25|31|38.16|0.0008|0.08166|0.056769653063544|0.13998931004783|88.600517351643|136.05281575161|33.333333333333|0.421|0.316|0.28354|19|6|0.00055442282749676|0.095613320363165|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2026-03-22 16:28:34|WEEKLY|06582|101232|/equities/fks-multi-agro|JKSE|-1721.9994080408|27|330.34982241224||0|0|0.50621|795|1.83963|30|1.8396280215108|30|22.05|0.17941|0.47723|0.45894844443626|0.61335551845506|7062.7389685726|8941.5665868509|4968.75|0.5|0.375|0.22575|40|6|0.018890495594714|0.074341354625551|10350|2025-01-26|-0.84444|2025-09-21|9|2025-01-26
2026-03-22 16:28:34|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|144.85312514005|88|21.821074411897|-0.1517|1|1|-0.15169|151|||1.8396280215108|30|138|0.42208|0.42567|0|0|100|100|49.025974025974|0|0|0.29804|1|1|-0.0019380444444444|0.10248293333333|312|2021-11-14|-0.12832|2022-01-30|0.38554|2024-09-15
2026-03-22 16:28:34|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|946.32963719235|14|282.02316983162|-0.3894|1|1|-0.38938|1035|-0.65093|18|-0.65093382481841|18|42.89|0.29806|0.97285|2.5731936675315|3.1584206363319|2363.7518829604|3653.0644499126|2070|0.316|0.263|0.39351|19|3|0.011284275362319|0.14701190821256|8075|2024-11-10|-0.45539|2025-03-09|1.28037|2021-02-28
2026-03-22 16:28:35|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|-351.12821532828|3|38.709405109428||0|0|0.025|234|0.25044|65|0.25044016300516|65|21.81|-0.0342|0.16076|-0.061821107779231|0.076075205523709|-61.7545710644|161.93171308432|260|0.484|0.258|0.23792|31|5|0.0072852802359882|0.10874793510324|805|2016-01-24|-0.5689|2018-10-28|1.39035|2024-11-10
2026-03-22 16:28:36|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
2026-03-22 16:28:37|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-624.42022778615|4|104.14007592872||0|0|0.18579|298|0.48678|62|0.48677809623542|62|85.5|0.84852|1.08767|0.48677809623542|0.48677809623542|148.678|148.678|224.06015037594|0.25|0.25|0.35913|4|0|0.0060075652173913|0.14164397101449|1000|2025-11-30|-0.3|2023-01-15|0.68578|2025-09-21
2026-03-22 16:28:37|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|-1120.0561529286|55|59.917428290718||0|0|-0.0297|1040|0.16271|22|0.16271236403801|22|41.25|0.18376|0.36515|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|562.16216216216|0.55|0.35|0.2624|20|8|0.0041381114903299|0.090507417519909|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2026-03-22 16:28:37|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|339.83938390728|19|39.302220292025|-0.2237|1|1|-0.22374|340|0.10976|106|-0.44719101123596|11|43.43|-0.11754|-0.03354|-0.0095439277129188|-0.002740668260762|69.375171533581|73.480659423055|103.0303030303|0.714|0.429|0.46454|7|6|0.0030241304347826|0.1250300310559|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2026-03-22 16:28:38|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|173.04491310441|43|41.487668609376||0|0|-0.15254|200|0.21902|6|0.21901660439256|6|34.27|1.30321|1.98232|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|180.18018018018|0.533|0.4|0.6648|15|5|0.011182086330935|0.16984570143885|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2026-03-22 16:28:39|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|-94.052820347931|3|9.0176067826435||0|0|0.10256|70|-0.08316|8|-0.083156574949309|8|34.85|0.05152|0.15125|0.055482013857756|0.027973965187455|147.78746009625|97.580177145588|11.382113821138|0.6|0.4|0.28204|20|8|-0.00060570815450644|0.086520128755365|774|2012-07-22|-0.28834|2023-01-15|0.52778|2025-05-25
2026-03-22 16:28:40|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-83.501472274779|8|9.1671574249265||0|0|0.10769|58|0.26965|36|0.26964701623416|36|42.8|-0.02374|0.15782|0.041521970724009|-0.048173635131189|105.87845331959|71.059364644017|15.934065934066|0.6|0.5|0.27432|10|3|-0.0016043218390805|0.099206804597701|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2026-03-22 16:28:40|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|-1071.8234785116|49|48.941159503863||0|0|0.16742|920|0.22099|44|0.22099447513812|44|31|-0.03576|0.03371|0.0013638172322908|0.034124783138689|95.558245015627|119.01553315597|95.336787564767|0.625|0.375|0.18366|16|9|0.0018820772058824|0.075725790441177|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2026-03-22 16:28:40|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-396.34484818515|51|18.246798108992|0.0497|-1|1|0.04972|344|0.04329|93|0.69230769230769|120|83.5|0.26365|0.30433|0.36779886779887|0.69230769230769|176.55700999|169.231|63.003663003663|0.5|0.25|0.16692|4|3|-0.00065731770833333|0.05449640625|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2026-03-22 16:28:41|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|70.637347820361|32|17.425333566591|0.4574|1|2|0.08696|75|0.37838|98|-0.59293674030343|3|33.44|-0.62442|-0.32269|0.051992504024929|0.012746302767839|73.018242148723|65.87981158|14.89543376405|0.444|0.222|0.55005|9|3|0.0035644879518072|0.13631108433735|14432.169921875|2021-08-15|-0.29582|2021-09-05|1.42573|2019-10-20
2026-03-22 16:28:42|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|71.371233361009|31|13.190682836118||0|0|-0.34646|83|-0.3007|82|-0.30070240461971|82|61.15|0.14086|0.43965|0.21530019404701|0.38290910304487|121.13935235312|152.25758077817|93.258426966292|0.615|0.385|0.26364|13|6|0.0028217939393939|0.098388642424243|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2026-03-22 16:28:43|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-651.21908219797|22|117.40636073266||0|0|0.56286|306|0.48593|4|0.4859311612546|4|34.67|-0.14423|0.83512|0.57160622034825|0.57160622034825|296.87396224852|296.87396224852|162.76595744681|0.5|0.5|0.5949|6|1|0.015223013100437|0.18532266375546|1450|2024-12-15|-0.57647|2025-01-19|1.40741|2024-11-03
2026-03-22 16:28:43|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|1533.462656513|44|122.79502931488|0|1|1|0|1795|-0.62362|33|-0.0082949540095573|72|72.6|-0.11964|-0.04827|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|113.96825396825|0.4|0.2|0.27866|5|2|0.0018865270935961|0.089460098522167|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2026-03-22 16:28:43|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|-102.66301278935|24|15.054337596451|0.2727|-1|1|0.27273|56|-0.41379|119|-0.41379310344828|119|48.67|0.56495|0.79393|-0.34921432476213|-0.34921432476213|41.93511856|41.93511856|12.173913043478|0.333|0.333|0.47747|6|2|0.00035292063492063|0.10786993650794|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2026-03-22 16:28:44|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-158.21881108476|7|11.572937028252||0|0|0.08696|126|-0.14286|19|-0.14285714285714|19|33.77|0.06888|0.14339|0.19716474546174|0.35264478014186|90.965700142748|198.2709582108|74.117647058823|0.423|0.308|0.28893|26|9|0.0017730882352941|0.093843461538462|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2026-03-22 16:28:45|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|73.29646502531|30|20.28094439351|0.5985|1|2|0.21978|111|-0.29912|9|-0.29912268293768|9|40.8|-0.22442|-0.01117|-0.3353411579826|-0.3353411579826|44.04610272|44.04610272|33.233532934132|0.4|0.4|0.41158|5|1|0.0014141630901288|0.15167519313305|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2026-03-22 16:28:46|WEEKLY|06602|101415|/equities/global-telesho|JKSE|79.130553086838|6|19.123148971054|1.0777|1|2|0.91358|155|0.41509|6|0.41509433962264|6|49.55|-0.07005|0.16677|0.10024009547509|0.10024009547509|123.86147050392|123.86147050392|12.4|0.364|0.364|0.49708|11|2|0.0064571636363636|0.16141203636364|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2026-03-22 16:28:46|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-1570.1038143359|7|163.38029039816|-0.0802|-1|1|-0.08019|1145|-0.46707|6|0.019294162700768|9|35.85|2.45765|3.91619|7.6573059290881|10.934804999838|18812.823551355|30947.188006553|8807.6923076923|0.5|0.35|0.28566|20|6|0.013366694329184|0.12124737206086|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2026-03-22 16:28:46|WEEKLY|06604|101233|/equities/golden-energy|JKSE|-8812.6834508047|57|451.87285862189|0.1247|-1|1|0.12466|8075|-0.18728|10|-0.18727915194346|10|36.25|-0.12591|0.00403|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|280.86956521739|0.583|0.417|0.23234|12|5|0.0047352545824847|0.076380040733197|18800|2024-09-01|-0.2378|2015-08-09|0.53892|2021-12-12
2026-03-22 16:28:47|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|-27212.056929031|13|4454.0189763437||0|0|-0.01718|13325|40.14569|83|40.145692279093|83|71.5|5.67377|10.94757|19.905950071868|19.905950071868|2741.16701349|2741.16701349|1974.0740740741|0.5|0.5|0.70208|4|0|0.02747144295302|0.24730939597315|41900|2025-10-12|-0.34028|2025-03-16|1.40909|2023-09-17
2026-03-22 16:28:48|WEEKLY|06606|943646|/equities/golden-plantation-pt|JKSE|-52.201451357539|37|0.73381711917977||0|0|0.39024|50|||40.145692279093|83|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
2026-03-22 16:28:49|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|-1240.6250526514|65|100.77797145616|0.0418|-1|1|0.04184|1145|-0.13635|30|-0.13634835791175|30|23.18|-0.12766|0.09301|-0.058612068742687|-0.051262127485785|10.580219253492|15.622471408838|13.085714285714|0.5|0.393|0.16983|28|9|0.0014232398316971|0.057518387096774|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2026-03-22 16:28:49|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-2710.5648584715|3|413.52161949051||0|0|0.14286|1440|-0.38909|17|-0.38909090909091|17|22.75|0.14922|0.61321|1.1858393237248|1.4149477424808|186.10847008161|229.426484648|872.72727272727|0.35|0.3|0.30987|20|4|0.016185645514223|0.085531334792123|19200|2018-08-26|-0.91216|2018-11-25|1.9902|2013-05-05
2026-03-22 16:28:50|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|-274.49083572963|3|34.663611909876|0.0802|-1|1|0.08021|172|-0.34959|62|-0.34959349593496|62|48.56|0.10022|0.22318|0.22704092444246|0.27281847699982|170.18466397209|125.13311782583|252.94117647059|0.5|0.333|0.29329|18|8|0.0038042922374429|0.094621769406393|450|2025-10-19|-0.20615|2010-05-23|0.79104|2022-02-13
2026-03-22 16:28:50|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-69.946462583387|9|11.522197230288|0.0645|-1|1|0.06452|58|5.18248|22|5.1824812170798|22|101.5|1.01177|1.71738|2.8051313825614|2.8051313825614|882.72212944|882.72212944|34.117647058823|0.5|0.5|0.42271|4|1|0.004203768115942|0.086811618357488|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2026-03-22 16:28:51|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|2554.2457222719|13|123.09070086875|-0.0657|1|1|-0.06574|2700|0.30966|3|0.30966272632573|3|21.24|-0.1311|0.18652|0.16532803108148|0.24343432059056|309.14029333757|429.4151388771|155.35097813579|0.476|0.381|0.17436|21|2|0.0050237772925764|0.077025938864629|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2026-03-22 16:28:52|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|-605.93019931406|8|112.47905979422|0.4378|-1|1|0.43779|244|0.51499|16|0.51498641105076|16|27.1|-0.10924|0.06893|0.43653927362015|0.46203839050652|595.67393462412|310.9114140977|82.71186440678|0.5|0.3|0.5264|10|4|0.0056778417266187|0.15668845323741|1260|2021-06-06|-0.42018|2023-10-15|0.72263|2024-09-08
2026-03-22 16:28:52|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
2026-03-22 16:28:53|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-223.59487551563|7|27.364958505209|0.2045|-1|1|0.20455|140|0.26465|26|0.26464916779535|26|40.39|-0.09974|-0.03387|-0.06456897878053|-0.05899472917827|29.930473640673|52.0369607428|68.292682926829|0.833|0.5|0.27414|18|13|0.0013241064120055|0.093913151432469|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2026-03-22 16:28:53|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|-394.7827396919|8|68.094246563967|0.3464|-1|1|0.34643|183|7.86968|81|7.8696779713051|81|113|3.44964|4.28646|7.8696779713051|7.8696779713051|886.968|886.968|225.92592592593|0.5|0.5|0.48507|2|1|0.0082588412017167|0.10526811158798|520|2026-01-11|-0.37778|2024-06-09|0.68345|2025-12-07
2026-03-22 16:28:54|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|12311.887554176|27|1475.1139419017|0.3656|1|2|0.2844|14000|0.02968|40|0.029680365296804|40|36.96|0.18361|0.21777|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|239.31623931624|0.609|0.391|0.21026|23|14|0.0023113356164384|0.066094452054795|100975|2019-03-10|-0.2064|2019-09-22|0.41513|2025-11-02
2026-03-22 16:28:55|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|-533.10928771129|2|94.369762570429||0|0|0.05224|254|1.25504|42|1.2550422131384|42|50.13|0.25579|0.46932|0.29607399410987|0.50800365776173|211.2070585487|373.46031264897|47.476635514019|0.75|0.5|0.4685|8|2|0.0030607213930348|0.13629059701493|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2026-03-22 16:28:55|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|98.716627846112|42|9.9996105361428|0.0398|1|2|-0.175|99|-0.14286|29|-0.16|19|53.07|-0.02271|0.15089|-0.011230574546232|0.12831156750308|41.241490454467|126.46012758663|75.572519083969|0.533|0.267|0.31345|15|7|0.002479366786141|0.1108633213859|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2026-03-22 16:28:56|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|219.6597402903|44|38.253057479374||0|0|-0.49402|296|-0.39575|14|-0.39574699727898|14|37.86|-0.14658|0.19817|-0.083665858730124|-0.066247034941136|59.902758899995|69.325477849268|34.619883040936|0.571|0.429|0.34216|7|3|0.0018668506493506|0.1191613961039|950|2022-01-02|-0.55814|2024-10-13|1.06867|2024-11-03
2026-03-22 16:28:56|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|668.88936733278|27|80.83464536432|0.1145|1|1|0.1145|730|-0.17292|11|-0.17291610388631|11|36.96|0.30069|0.36928|0.30148243199556|0.44449722904942|7951.8783491655|3845.4223816939|4440.3891501567|0.673|0.408|0.22385|49|27|0.0038895917256396|0.068085503538378|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2026-03-22 16:28:58|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
2026-03-22 16:28:59|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|147.74787917|16|66.916790213424||0|0|-0.0339|228|-0.87302|7|1.7802560386052|12|20.82|-0.06981|0.22495|0.13914076757325|0.41747879963787|32.551000221807|244.42474162306|85.714285714286|0.727|0.364|0.42697|11|4|0.01056118852459|0.14495831967213|420|2026-01-25|-0.37712|2025-12-14|0.72581|2022-04-24
2026-03-22 16:28:59|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|-188.97373900215|2|29.657913000717|-0.0196|-1|1|-0.01961|104|0.09677|21|0.096774193548387|21|24.03|-0.11352|-0.01621|0.018922415534421|0.063029142995496|55.525354229983|125.71345678528|203.92156862745|0.618|0.441|0.26258|34|12|0.0053792542787286|0.11560377750611|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2026-03-22 16:29:00|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|2027.5189441965|58|360.74289656025|4.8628|1|2|4.48035|2510|-0.34104|40|0.3206106870229|157|56.14|-0.08448|0.00369|-0.0042846726096957|0.3206106870229|87.682550267525|132.061|784.375|0.429|0.143|0.26433|7|3|0.00695|0.095140222222222|3440|2026-03-08|-0.23462|2019-12-08|0.61468|2023-02-26
2026-03-22 16:29:00|WEEKLY|06625|101427|/equities/harum-energy|JKSE|894.02188695852|30|140.60070642366|0.0874|1|1|0.08743|995|5.07751|96|5.0775093673064|96|59|0.58095|0.668|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|92.990654205607|0.538|0.385|0.26247|13|4|0.0021380904522613|0.092918015075377|2950|2022-03-13|-0.20357|2024-06-09|0.4213|2021-09-26
2026-03-22 16:29:02|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|187.94233323333|22|19.175561687683|0|1|1|0|210|-0.03306|87|-0.033057851239669|87|71|0.10753|0.14724|-0.033057851239669|-0.033057851239669|96.694|96.694|64.814814814815|0.333|0.333|0.34246|3|2|-0.00019465811965812|0.092203205128205|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2026-03-22 16:29:02|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|50.752856588767|16|15.173946679134|-0.3143|1|2|-0.42857|52|1.25|8|1.25|8|47|0.49054|0.68057|0.62584841628959|0.80882352941176|610.88956709625|567.25621875|6.6242038216561|0.571|0.429|0.58133|7|4|0.00075174418604651|0.14074936046512|980|2019-07-21|-0.36585|2025-01-26|0.77778|2021-05-30
2026-03-22 16:29:03|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-577.84111288375|17|63.797100478612|0.1548|-1|1|0.15481|404|-0.08952|9|-0.08952380952381|9|37.65|0.31089|0.48944|0.62116104138218|0.74985051414899|1938.0098388845|808.02033612937|104.93506493507|0.7|0.5|0.23607|20|9|0.0028702210663199|0.085576215864759|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2026-03-22 16:29:03|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|-4750.2537382629|26|143.4179127543||0|0|0.09583|4340|-0.01132|19|-0.011323508570287|19|30.46|0.08631|0.19561|0.35596660790291|0.47556494635737|1040.1657715713|745.42669498082|542.5|0.536|0.357|0.19097|28|9|0.0033391343963553|0.064440125284738|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2026-03-22 16:29:04|WEEKLY|06630|943655|/equities/hd-capital|JKSE|-35.5223909057|7|4.3407969685666||0|0|0.04167|23|1.39927|7|1.3992727087941|7|44.94|-0.05535|0.22708|0.21806181772789|0.40956004909255|197.57143576111|385.25993344465|32.394366197183|0.438|0.313|0.30816|16|4|0.0029747034482759|0.064557931034483|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2026-03-22 16:29:05|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
2026-03-22 16:29:05|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-918.23139300812|17|203.15861591949||0|0|0.52248|308|2.5014|18|2.5013963926656|18|40.5|0.8645|1.25801|1.2419613238605|1.8979062002802|-1424.5111670911|3730.844814549|187.63897284913|0.625|0.5|0.39016|8|4|0.0110235|0.15126305882353|1610|2025-10-19|-0.48611|2026-03-15|1.26902|2025-09-14
2026-03-22 16:29:06|WEEKLY|06633|101431|/equities/hotel-mandarin|JKSE|-64.517790264275|50|4.839263421425|0.4444|-1|1|0.44444|50|-0.35445|37|-0.35445301484857|37|20.75|-0.06685|0.07012|0.020255363902586|0.159555982294|37.09110928983|92.48521809888|31.604200596398|0.45|0.3|0.30654|20|7|0.0047682974137931|0.12012372844828|450|2014-02-16|-0.54167|2009-05-03|0.81818|2009-05-10
2026-03-22 16:29:06|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|721.84555766378|37|106.8113911237|-0.1691|1|2|-0.3319|775|0.11787|71|0.66666666666667|43|31.76|0.20431|0.38006|0.58232594753606|0.98258543760543|4931.7323010439|1761.7592885017|493.63057324841|0.56|0.28|0.30366|25|10|0.0059095542168675|0.093236831325301|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2026-03-22 16:29:07|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|-395.72653571904|2|64.90884523968||0|0|0.49565|116|-0.38503|19|-0.38502673796791|19|41|0.00678|0.10134|0.10814070022971|0.13936547040001|82.607934174067|89.714195608192|21.090909090909|0.438|0.375|0.34804|16|6|0.0018276103500761|0.096471872146119|1175|2022-05-01|-0.49565|2025-03-30|1.28|2023-05-14
2026-03-22 16:29:08|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|-496.52008128701|33|71.668767599721|0.5063|-1|1|0.50625|316|-0.71041|11|-0.710407239819|11|32.85|2.12277|4.14693|4.2153881552467|5.3538558647389|27897.910145083|55522.292006117|287.27272727273|0.7|0.55|0.52143|20|8|0.012322104499274|0.15951866473149|7850|2024-09-08|-0.40571|2024-09-15|2.44828|2012-09-02
2026-03-22 16:29:09|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|77.626478539815|10|29.953448011947|-0.069|1|2|-0.2013|123|-0.97436|15|0.076828434327928|32|44.8|0.0739|0.31815|-0.44876527001552|0.076828434327928|2.76099212|107.683|72.781065088757|0.4|0.2|0.60951|5|1|0.0075881115879828|0.18270240343348|242|2021-10-10|-0.37079|2023-01-08|0.58252|2025-09-21
2026-03-22 16:29:09|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|654.55915500463|1|577.64694833179||0|0|0|3250|-0.07843|3|-0.078432232598389|3|29|-0.42821|-0.02074|0.11339572489517|0.11339572489517|78.224672327194|78.224672327194|500|0.455|0.455|0.52061|11|2|0.01102012539185|0.14626006269592|3250|2026-03-08|-0.40469|2026-02-08|1.06135|2026-01-11
2026-03-22 16:29:09|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|549.50440721247|118|95.209550697363|8.4115|1|2|7.80952|555|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|417.29323308271|0.333|0.333|0.44853|3|0|0.010165691699605|0.16077418972332|905|2025-12-07|-0.36207|2021-04-25|0.39623|2024-07-07
2026-03-22 16:29:10|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-3097.5152805312|8|452.5050935104||0|0|0.23529|1820|5.86757|26|5.8675664545417|26|47.58|0.5089|0.77528|0.90237561115464|1.1598478557386|729.6226218893|621.06985830947|299.58847736626|0.583|0.417|0.16464|12|3|0.0057803114186851|0.053037975778547|4170|2026-01-11|-0.90813|2018-11-04|0.44848|2025-08-31
2026-03-22 16:29:11|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|7856.5330250487|34|1305.0755209365|0.4746|1|2|0.30137|9500|-0.01428|17|-0.014281099760128|17|36.48|0.49807|0.62925|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|913.46153846154|0.435|0.261|0.29061|23|8|0.00481625|0.090786571100917|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2026-03-22 16:29:12|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|536.8623497761|4|99.422165560453|0.1222|1|2|-0.07407|625|1.04908|66|1.0490797546012|66|36.45|-0.34766|0.04345|0.49128473398023|0.62301078928298|379.0435177071|355.87474961069|150.96618357488|0.636|0.455|0.43105|11|5|0.012082400990099|0.14574324257426|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2026-03-22 16:29:12|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|155.99577959714|55|42.153261336681|0.3784|1|2|-0.06436|189|0.51442|274|-0.15789473684211|19|46.76|-0.15437|-0.0337|-0.064076478070104|0.0017894937457996|23.039151802694|81.870164082064|171.81818181818|0.706|0.412|0.30873|17|12|0.0029016372202591|0.097977597173145|845|2017-02-12|-0.49664|2017-04-02|1.21978|2025-03-02
2026-03-22 16:29:12|WEEKLY|06644|101437|/equities/indika-energy|JKSE|2599.1831848621|48|479.4866302445|1.3691|1|1|1.36913|3530|-0.30747|10|-0.30747126436782|10|32.96|0.69054|0.80024|1.6377900036575|2.718850723926|2321.9175186283|1816.8041917809|160.45454545455|0.48|0.28|0.33401|25|10|0.0039585074626866|0.10560399540758|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2026-03-22 16:29:13|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|52.030825152722|32|6.230893981372|0.0189|1|1|0.01887|54|-0.0566|41|-0.056603773584906|41|48.24|-0.11608|-0.0509|-0.12484019947633|-0.14259469285357|25.264109406729|47.813850452806|77.142857142857|0.529|0.235|0.1462|17|9|0.00042384253819036|0.060299330199765|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2026-03-22 16:29:14|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|-79.816500651044|2|8.7721668836814|0.0364|-1|1|0.03636|53|-0.19264|8|-0.19263601824815|8|29.88|0.15265|0.34568|0.25795815075663|0.52569820556823|160.54536805617|414.63903796076|17.320261437908|0.688|0.375|0.48987|16|7|0.0057171816283925|0.14982903966597|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2026-03-22 16:29:15|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|-5261.5950520008|34|299.8330338091||0|0|0.10366|4410|-0.24598|36|-0.24597701149425|36|15.97|-0.31679|0.12009|-0.13361726483141|-0.08953236885854|2.0575973915093|17.077175405031|259.41176470588|0.514|0.378|0.33972|37|10|0.013791057692308|0.082757243589743|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2026-03-22 16:29:15|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|142.45740542788|34|46.097374226701|1.0228|1|2|0.63121|230|||-0.24597701149425|36|200|0.76885|0.8136|0|0|100|100|37.704918032787|0|0|0.29642|1|0|-0.0013972103004292|0.12805424892704|570|2021-09-19|-0.2918|2021-09-19|0.60839|2025-10-05
2026-03-22 16:29:16|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-459.76977604748|8|57.665484517483||0|0|-0.19118|324|-0.29921|58|-0.34326841349107|9|47.25|-0.21638|-0.02145|-0.2130962016418|0.038492180476932|-7.8733584226373|84.264422239746|25.116279069767|0.5|0.333|0.57264|12|4|0.0034009581881533|0.14341010452962|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2026-03-22 16:29:16|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|24118.696037248|3|1143.7679875839|0.2006|1|2|0.038|28000|-0.12948|26|-0.12947658402204|26|38|0.08879|0.19511|0.21081313780117|0.35486461475309|331.48939731361|581.04192364081|277.22772277228|0.609|0.391|0.2102|23|10|0.0029588356164384|0.076930947488584|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2026-03-22 16:29:18|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-6810.202899137|2|486.73429971233||0|0|-0.01852|5500|-0.06494|42|-0.064935064935065|42|36.17|-0.09055|-0.03701|-0.039538615260275|-0.058864441761467|55.5185256888|54.781725866735|100|0.458|0.333|0.22736|24|7|0.0012514729574223|0.071921726121979|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2026-03-22 16:29:18|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
2026-03-22 16:29:19|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-6963.500776687|25|329.50025889567||0|0|0.16434|5975|-0.21147|7|0.041044776119403|30|38.77|0.05535|0.12292|0.11884740405626|0.27013210507975|190.87336545184|360.01564940612|649.45652173913|0.818|0.455|0.1803|22|15|0.0029570695553022|0.056997080957811|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2026-03-22 16:29:19|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|-8536.221700865|55|441.24056695499|0.3206|-1|1|0.32057|7100|0.16266|98|0.1626629076942|98|41.22|-0.07869|0.00964|0.072174671681049|0.26681131173925|135.35786175512|188.10190371351|249.12280701754|0.389|0.167|0.16682|18|5|0.0018774874371859|0.056215577889447|12875|2024-09-29|-0.18223|2020-03-22|0.16667|2013-09-15
2026-03-22 16:29:20|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|3620.3265944081|19|564.15202167757|-0.0744|1|1|-0.0744|4790|0.28499|10|0.28498727735369|10|34.14|-0.364|-0.19324|0.10755150309903|0.28498727735369|119.51948988|128.499|157.30706075534|0.286|0.143|0.41371|7|2|0.0081798832684825|0.10691093385214|11550|2023-11-26|-0.33149|2023-12-03|0.92611|2021-02-21
2026-03-22 16:29:21|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|-267.24259103615|13|35.580863678715||0|0|0.36|160|0.45653|41|0.45653358399016|41|37.06|-0.02517|0.11548|0.1453085096712|0.21668523098129|185.87970840641|262.24627479528|29.62962962963|0.5|0.375|0.34232|16|3|0.0012480165289256|0.1144645785124|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.72593|2025-12-07
2026-03-22 16:29:21|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|895.76794292754|54|108.3675465321|0.0628|1|1|0.06283|1015|0.54524|90|1.3308318523068|31|38.25|0.43956|0.61521|0.91128558982165|1.0559467187644|6662.8387733553|3849.7260846939|227.06935123043|0.5|0.4|0.28208|20|5|0.0045685574572127|0.099155171149144|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2026-03-22 16:29:22|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|-313.31943711445|1|30.106479038151||1|0|0|224|0.23757|94|0.23756906077348|94|81|0.12105|0.14204|-0.018634197151101|0.063551972247205|89.938805103928|110.08556421|59.893048128342|0.75|0.5|0.28359|4|3|0.00018555555555556|0.10200953703704|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2026-03-22 16:29:22|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|-395.3104997345|21|31.436833244834||0|0|0.09697|298|0.98795|80|0.98795180722892|80|41.5|-0.03198|0.02689|0.033699581448589|-0.0067822651818771|65.66096125222|60.383636225294|21.362007168459|0.75|0.417|0.36978|12|9|0.00012837837837838|0.11479947876448|1735|2016-04-24|-0.31563|2019-03-31|0.61688|2025-10-05
2026-03-22 16:29:23|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|-881.42297586637|2|124.64099195546|0.1795|-1|1|0.17949|480|0.2501|9|0.25010340134794|9|18.4|0.08233|0.50698|0.65264071816913|0.65264071816913|1322.5398324951|1322.5398324951|143.28358208955|0.45|0.45|0.23815|20|1|0.012333929539295|0.1159972899729|1900|2018-01-21|-0.43333|2010-06-27|1.531|2021-04-11
2026-03-22 16:29:24|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|-128.9843833164|9|19.695314994919|0.3448|-1|1|0.34483|76|0.30448|8|0.30448093109337|8|26.28|-0.16386|0.1002|0.084403075172356|0.17599836160621|103.91296541946|753.86545728621|152|0.688|0.531|0.1884|32|14|0.0037222379269729|0.069960553592462|336.07998657227|2022-04-17|-0.37778|2024-06-09|1.1756|2022-02-13
2026-03-22 16:29:25|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|-875.56448576238|23|77.200264601306|-0.2077|-1|1|-0.20769|785|-0.33673|9|-0.33673469387755|9|32.35|-0.1029|0.04096|-0.23080582943262|-0.045374626460163|-4.116136279255|69.211258449263|628|0.4|0.25|0.36669|20|8|0.0067976831091181|0.10679744394619|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2026-03-22 16:29:25|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|-405.07224127843|3|50.024080426145||0|0|0.05036|264|0.10505|23|0.10505261664469|23|57.33|-0.08141|0.12481|0.14131390622116|0.26513811834779|134.90417846452|175.23664458136|64.077669902913|0.667|0.5|0.36528|6|2|0.0038226300578035|0.11552956647399|4550|2020-03-29|-0.33945|2025-10-12|0.915|2020-03-22
2026-03-22 16:29:26|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|109.36383924648|31|13.604152338383||0|0|-0.1875|117|-0.17073|65|-0.28488372093023|71|59.92|-0.0096|0.12183|-0.053211534910012|-0.057963879413346|44.194780604064|54.444706531453|49.787234042553|0.615|0.385|0.24437|13|5|0.00050878862793572|0.079972101359703|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2026-03-22 16:29:26|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|2584.3811334465|32|353.48259003622|0.0528|1|1|0.05283|2790|0.05694|39|-0.1500864506411|9|25.71|0.08903|0.25383|0.34744403790201|0.49260270218993|540.22583977772|758.32729337938|634.09090909091|0.645|0.452|0.25789|31|11|0.0063868236714976|0.092719142512077|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2026-03-22 16:29:28|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|8383.0947833664|318|466.5303227158|1.8047|1|1|1.80469|8975|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|5644.6540880503|0.6|0.5|0.137|10|4|0.0084218330849478|0.048403219076006|12825|2024-09-15|-0.25342|2012-05-27|1.42202|2013-04-21
2026-03-22 16:29:28|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|1813.7294776524|17|221.78888653956||0|0|-0.10042|2150|-0.39766|9|-0.60231670317623|72|26.06|-0.11326|0.0185|-0.095684014441418|-0.058119413073109|4.3029399864199|16.367646102379|45.502645502645|0.606|0.424|0.25406|33|11|0.0016603767123288|0.082729874429224|12250|2024-03-03|-0.73474|2024-09-29|0.70787|2020-12-20
2026-03-22 16:29:28|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-1678.1386986027|4|415.04623286756||0|0|0.65366|426|3.57178|6|3.5717763191217|6|43.74|0.40214|0.90175|1.4729551472599|1.4729551472599|3070.1084356859|3070.1084356859|266.25|0.421|0.421|0.28062|19|2|0.0071730215827338|0.094710251798561|3800|2024-06-30|-0.90761|2024-07-07|1.05581|2026-02-15
2026-03-22 16:29:29|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
2026-03-22 16:29:29|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-126.59744811516|7|14.280985712506||0|0|-0.05556|95|-0.05421|26|-0.054205461675803|26|56.63|0.1463|0.30601|0.3053939809663|0.34896753674462|326.64377773681|259.36456355128|63.545150501672|0.75|0.5|0.24318|8|4|0.00088450980392157|0.074928823529412|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2026-03-22 16:29:31|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-221.32846644019|2|32.109488813398|0.0234|-1|1|0.02344|125|0.18864|19|0.18864452441196|19|57.5|0.03722|0.19413|0.029063860249464|0.029063860249464|106.78234007463|106.78234007463|33.244680851064|0.5|0.5|0.37963|6|2|0.00010520231213873|0.12994893063584|480|2019-09-08|-0.35|2024-06-16|0.59677|2024-06-30
2026-03-22 16:29:31|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-147.58251556711|11|20.694171855705||0|0|0.51176|83|1.55737|6|1.5573729846109|6|23.72|0.22984|0.58323|0.60942089049356|0.69422330067165|1002.0090154142|248.37346038488|5.6966369251887|0.667|0.444|0.45552|18|7|0.0054796567505721|0.14506251716247|1726|2015-01-18|-0.50542|2018-02-04|1.5|2024-07-28
2026-03-22 16:29:31|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|602.12745534695|105|74.018029598783|0.124|1|1|0.12397|680|-0.12385|44|-0.092194226144391|48|59|-0.14273|-0.00243|0.026511688024824|0.12557753496722|73.897441784183|144.80293903274|586.20689655172|0.615|0.462|0.27698|13|6|0.0035225602755454|0.081649402985075|1067.2199707031|2021-03-28|-0.20588|2011-02-06|0.46894|2020-07-05
2026-03-22 16:29:32|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|-446.79025708644|7|43.263419028812||0|0|0.07831|306|0.26235|67|0.2623531816515|67|55.5|0.26434|0.38428|0.61190060983203|0.7153843879886|555.42267257834|426.77219453558|115.90909090909|0.5|0.375|0.23843|8|1|0.0023117555555556|0.10143768888889|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2026-03-22 16:29:32|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|-421.07600541591|2|62.122801624773||0|0|-0.12381|236|0.33632|78|0.33632112881697|78|36|0.165|0.37993|0.30881662674612|0.59891077992367|200.55390009322|645.84409517115|56.190476190476|0.538|0.385|0.362|13|4|0.0081461620469083|0.16828808102345|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2026-03-22 16:29:34|WEEKLY|06676|101453|/equities/intermedia-cap|JKSE|-87.136860778288|8|14.99551830699||0|0|0.05263|54|0.1875|8|0.1875|8|33|0.07967|0.24686|0.26358405118181|0.36214152934103|482.04829618998|381.28872084536|35.761589403973|0.563|0.313|0.30242|16|6|0.0024811775700935|0.092220691588785|400|2015-04-05|-0.36667|2026-02-01|0.54839|2025-12-07
2026-03-22 16:29:34|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|-5954.5553320154|21|494.25945979134||0|0|0.10647|4490|-0.08172|9|-0.081722842610855|9|13.83|-0.1971|-0.03815|-0.00025046115769292|0.073101988478342|8.5352476851935|42.103596748782|321.17310443491|0.528|0.417|0.2381|36|10|0.0086555212355212|0.073443552123552|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2026-03-22 16:29:35|WEEKLY|06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-53.370923933032|68|1.1236413110106||0|0|0.75728|50|-0.26429|14|-0.26428571428571|14|23.21|-0.02175|0.15359|0.28165633599596|0.39688453941043|707.28756584588|1186.24397222|63.714114023726|0.5|0.393|0.33338|28|4|0.0057080613668061|0.1182860111576|390|2016-08-07|-0.375|2014-08-10|0.63043|2007-05-06
2026-03-22 16:29:35|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|19.893368718832|11|4.2275587990309|-0.1514|1|2|-0.23077|20|1.17594|6|1.1759360854321|6|40.89|0.13985|0.35571|0.3016274462035|0.37035432576904|70.649808756447|57.101513460484|1.6|0.526|0.368|0.30776|19|5|-0.00076339263024142|0.095205489199492|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2026-03-22 16:29:36|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|126.90968426948|48|12.296223204161|-0.1533|1|1|-0.15333|127|0.12281|23|-0.12371958449185|8|31.88|0.00273|0.07791|0.038263240613141|0.051547961330368|76.627767178246|135.6317079891|84.105960264901|0.538|0.346|0.28277|26|10|0.0027422945205479|0.088482294520548|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2026-03-22 16:29:37|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-146.06434715754|9|25.021449052512|0.4615|-1|1|0.46154|77|8.4541|19|8.4541003847849|19|45.5|0.50201|0.80388|0.75167626817356|1.230822801776|537.32210478385|777.80647959036|128.33333333333|0.611|0.389|0.37919|18|9|0.0044816444981862|0.092858548972189|920|2011-08-07|-0.5|2024-07-21|0.75|2024-07-28
2026-03-22 16:29:37|WEEKLY|06682|101458|/equities/island-concept|JKSE|90.165868196498|84|22.516694028251||0|0|2.7931|110|-0.12281|2|-0.12280701754386|2|26.62|-0.08767|0.04829|0.047078154634868|-0.025365626834606|101.71589108824|71.890112464873|26.76399026764|0.571|0.381|0.2922|21|7|0.0028666355140187|0.12072031152648|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2026-03-22 16:29:38|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-466.833005794|2|29.944335264667|0|-1|1|0|384|0.02083|67|-0.19599145828607|5|55.17|0.12002|0.44281|0.48905015753363|0.72315856963378|216.86958246024|212.44436631|76.8|0.5|0.333|0.31346|6|2|0.0029468072289157|0.10252376506024|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2026-03-22 16:29:38|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|429.06841477523|85|79.860158472528||0|0|1.36607|530|-0.49333|12|0.47058823529412|14|25.8|-0.5019|-0.14904|1.527210156506|2.5814832890077|5840.7561735372|22007.980675171|2789.4736842105|0.72|0.44|0.32547|25|11|0.016733717421125|0.11404803840878|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2026-03-22 16:29:39|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|449.31888984649|6|108.26755839862|-0.2905|1|1|-0.29054|525|2.29118|7|2.2911796852826|7|44.05|-0.03199|0.24354|0.29314582883368|0.62762511765786|206.86992802166|520.70270396142|238.63636363636|0.421|0.263|0.26247|19|5|0.0045741923990499|0.091257102137767|3200|2024-12-08|-0.27757|2024-12-08|1.5266|2024-11-03
2026-03-22 16:29:40|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
2026-03-22 16:29:40|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|-2801.7804678081|51|471.42682260269||0|0|0.77801|1565|7.3432|113|7.3431952662722|113|17.16|0.476|0.63417|0.97600390804254|1.252985685796|1762.0388816113|2370.8937497136|223.57142857143|0.526|0.421|0.16766|19|3|0.008699414893617|0.080261303191489|21250|2025-01-26|-0.40706|2025-03-02|1.28784|2024-11-24
2026-03-22 16:29:41|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-573.65459626461|73|22.051532088203||0|0|0.17886|505|0.05855|34|0.058549934907869|34|46.58|-0.00826|0.12619|0.153056937918|0.13958793294735|210.9094898276|170.93331536353|146.3768115942|0.583|0.5|0.16549|12|2|0.0013463549920761|0.059296671949287|1070|2022-03-20|-0.21774|2020-03-22|0.2375|2019-02-24
2026-03-22 16:29:41|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|2083.1667836564|28|244.39741040826||0|0|0.15762|2240|-0.17273|16|0.284046692607|53|44.63|0.26599|0.3884|0.37992707453744|0.66728144267602|708.30763507875|919.21013890743|2357.8947368421|0.526|0.316|0.26764|19|9|0.0055494857142857|0.08840672|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2026-03-22 16:29:42|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|308.05794107468|47|18.389592140169||0|0|0.13571|318|-0.11565|77|-0.1156462585034|77|42.11|-0.02966|0.04195|0.022468306279113|0.040585382848892|76.014240875648|80.014990395419|79.10447761194|0.556|0.444|0.28671|9|3|0.0010003529411765|0.068685247058823|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2026-03-22 16:29:43|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|-3701.666451581|68|212.22215052701||0|0|0.30337|3100|0.28986|94|0.28985507246377|94|36.77|0.04443|0.09228|0.11227767501563|0.150770435242|224.52983946201|216.27125020432|336.95652173913|0.636|0.455|0.191|22|11|0.0023603538812785|0.06246796803653|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2026-03-22 16:29:44|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|75.895174426634|89|18.875716932261|1.4622|1|2|0.82692|95|0.65789|117|-0.2962962962963|33|37.57|-0.12227|-0.02597|0.1207303528576|-0.058324441803906|122.29724772334|73.766804627172|20.652173913043|0.571|0.429|0.4428|7|3|0.0017964672364672|0.14066965811966|2270|2019-11-17|-0.31111|2024-06-09|0.95522|2021-12-26
2026-03-22 16:29:44|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|506.79089506549|41|54.222485807586|1.4|1|2|1.24609|575|-0.06475|41|-0.064748201438849|41|29.06|0.20938|0.3491|0.45615847867113|0.60785556287042|5172.5078577283|7321.0453397354|3026.3157894737|0.514|0.4|0.19079|35|9|0.0067295837275307|0.06209793755913|735|2026-01-25|-0.6875|2004-07-11|0.66667|2004-04-25
2026-03-22 16:29:45|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|123.16881030794|81|21.010102785907|0.0438|1|1|0.0438|143|-0.20175|27|0.092308138843449|18|52.31|-0.02982|0.16027|0.10877092123541|0.18350199822847|171.06979279355|190.45613979809|29.183673469388|0.615|0.385|0.3704|13|5|0.0021521447368421|0.11629057894737|560|2011-07-31|-0.28571|2024-03-31|1.22059|2023-10-08
2026-03-22 16:29:45|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|-91.845782005141|2|7.7819273350472|0|-1|1|0|70|-0.18178|30|-0.18177640331517|30|50.19|0.10402|0.24325|0.34432033923557|0.82515251707794|124.97869610573|238.91164664406|56.451612903226|0.5|0.25|0.29651|16|6|0.00123092039801|0.091313930348259|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2026-03-22 16:29:46|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|926.63898700607|167|63.364226157525||0|0|1.23|1115|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|929.16666666667|0.529|0.353|0.19318|17|5|0.0036422715736041|0.054998388324873|1265|2025-12-07|-0.2|2010-11-07|0.33913|2019-08-25
2026-03-22 16:29:47|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|-5011.9433575352|8|968.9811191784|0.59|-1|1|0.59005|2060|5.76091|20|5.7609059247356|20|27.86|0.40452|0.50443|0.73870734176477|1.1480321681411|936.43663190429|1215.1314564049|715.68039228679|0.643|0.429|0.18859|14|8|0.008864685138539|0.063699697732998|10202.708007812|2025-11-02|-0.25813|2025-11-09|1.41739|2025-09-28
2026-03-22 16:29:47|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|184.83383963943|85|23.61909205899|-0.4754|1|1|-0.47541|192|0.30286|8|2.7570098074704|20|45.57|0.16558|0.58158|0.42007542151105|0.94606175096579|78.206142877626|406.52903588788|61.146496815287|0.857|0.429|0.62525|7|3|0.0068957320099256|0.14401394540943|760|2018-04-08|-0.6781|2024-06-02|1.69048|2023-11-19
2026-03-22 16:29:48|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|791.88817656444|24|111.64858205807|-0.3514|1|1|-0.35145|895|-0.73585|15|-0.73452065131771|11|18.58|-0.09265|0.05633|-0.024363331468734|0.1334983203867|2.2327060146826|147.06763848234|468.58638743455|0.667|0.417|0.28285|36|16|0.0084547543352601|0.099066300578035|10000|2021-07-04|-0.82927|2024-06-09|1.10112|2012-05-06
2026-03-22 16:29:48|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|296.33008094931|85|20.55003801005|0.1606|1|1|0.16058|318|-0.15406|14|0.0086206896551724|125|30.7|-0.13855|-0.03134|-0.020731145309598|0.078073723879788|31.026894722405|153.13201573473|276.52173913044|0.783|0.522|0.27162|23|8|0.0040837215189873|0.10234064556962|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2026-03-22 16:29:50|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1218.2626416264|29|76.08754720881||0|0|0.16525|985|-0.14291|17|-0.14291026112043|17|35.13|-0.05585|0.01703|0.060653684205002|0.13557544782668|121.09639996713|201.20389881455|615.625|0.667|0.417|0.2121|24|11|0.0030031802525832|0.063394133180253|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2026-03-22 16:29:50|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-47.824234583308|7|5.4414115277693||0|0|0.05714|33|-0.1989|3|-0.19889727454554|3|34.58|-0.13992|0.0449|0.12724900043805|0.16869461373993|93.484973295255|145.46753354924|28.695652173913|0.583|0.417|0.38317|12|3|0.0031401187648456|0.095011686460808|645|2019-04-28|-0.35294|2024-04-07|1.4087|2017-10-29
2026-03-22 16:29:50|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-58.741889142666|3|6.080629714222|0.125|-1|1|0.125|42|-0.06456|8|-0.064558748006344|8|30.5|-0.03539|0.11342|0.022179323718752|0.12361795080912|49.484091999172|162.18326639247|23.076923076923|0.8|0.5|0.32204|10|4|0.00033931596091205|0.078241074918567|430|2020-07-19|-0.35294|2024-04-07|0.5|2024-08-04
2026-03-22 16:29:51|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|-283.05692311614|7|36.018974372046|0.0955|-1|1|0.09548|180|-0.45349|1|-0.20526315789474|17|36.08|-0.06826|0.00969|-0.076869677442138|-0.0057959143280482|29.461974660938|90.274676374155|264.70588235294|0.417|0.25|0.25672|24|10|0.0028022821100917|0.078482740825688|395|2013-06-02|-0.28846|2020-03-22|0.70192|2026-01-11
2026-03-22 16:29:51|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|127.20885488035|106|52.316743267142||0|0|-0.14762|179|-0.28049|31|-0.26153846153846|83|45.21|-0.23283|0.0042|-0.20657172799384|-0.089951942300091|9.3990730446921|49.21777028878|177.22772277228|0.571|0.357|0.41865|14|7|0.0053508536585366|0.12626237127371|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2026-03-22 16:29:53|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|-510.75372188358|74|27.126116565073||0|0|0.01504|442|-0.73185|4|-0.73184655243775|4|39.35|-0.03449|0.08966|-0.14572761297654|-0.16407780879298|14.387709609057|19.827172003897|387.71929824561|0.4|0.3|0.26698|20|6|0.0044165581395349|0.08722438372093|2540|2024-02-04|-0.76319|2024-10-20|0.34054|2016-02-14
2026-03-22 16:29:53|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
2026-03-22 16:29:53|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|-1188.106976439|2|111.86899214634|0.0455|-1|1|0.04545|840|0.24823|47|0.24822695035461|47|42.13|-0.04562|0.08912|0.11305690458216|0.11305690458216|151.73577581537|151.73577581537|120.86330935252|0.5|0.5|0.26396|8|2|0.0023080473372781|0.093372307692308|1490|2026-01-25|-0.17788|2023-10-01|0.32407|2023-05-07
2026-03-22 16:29:54|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|-22.021635449384|34|1.6945088500808|0|-1|1|0|21|0.47608|21|0.47607631871045|21|36.16|-0.02452|0.12225|-0.076183276280043|0.0065040899193717|33.590928977525|74.995279485872|9.1304347826087|0.421|0.316|0.2634|19|5|-1.9277777777779E-5|0.092487972222222|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2026-03-22 16:29:54|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
2026-03-22 16:29:56|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|459.47281542638|41|40.358437856744|-0.2298|1|1|-0.22975|466|0.31638|67|-0.23321554770318|6|36.3|0.17245|0.28968|0.33352507636846|0.42056099911956|1069.5869593711|604.88872293539|375.8064516129|0.478|0.304|0.33267|23|12|0.0050814057142857|0.10727498285714|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2026-03-22 16:29:56|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1422.0607508614|1|125.4539840953||1|0|0|1065|-0.15476|28|-0.1547619047619|28|29.39|-0.01761|0.06937|-0.071238324213466|-0.01851925103424|33.873501950233|70.843863273214|27.662337662338|0.611|0.5|0.25241|18|7|-0.00076854442344045|0.080306351606805|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2026-03-22 16:29:57|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-205.98334079495|8|36.99444693165||0|0|0.27481|95|1.51923|24|1.5192307692308|24|35.08|-0.23365|-0.00033|0.23803713062944|0.35550737868775|115.592844933|279.62153991456|17.494428461536|0.75|0.5|0.43837|12|6|0.007784953271028|0.1451810046729|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2026-03-22 16:29:57|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|234.68991331567|74|21.285351064293|-0.1374|1|2|-0.2|256|-0.26897|40|-0.26896551724138|40|34.27|-0.15493|-0.07701|-0.049749220571724|-0.11303335822274|60.052971846132|55.899301863332|47.85046728972|0.636|0.364|0.37779|11|7|0.00090073333333333|0.10647571111111|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2026-03-22 16:29:57|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|-368.16904869395|25|20.324649275892|0.1105|-1|1|0.1105|322|0.14557|174|0.14556962025316|174|42.55|0.20649|0.26076|0.20719784390433|0.38788788479545|231.42998676901|334.49576451586|619.23076923077|0.7|0.4|0.26732|20|12|0.0039733714285714|0.087164502857143|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2026-03-22 16:29:59|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|128.01488418669|84|26.614884198138|-0.1572|1|1|-0.15723|134|0.60644|109|2.2845528455285|76|68.89|0.20735|0.34896|0.39068585640483|0.41392807043747|268.15249476089|154.27732965795|29.450549450549|0.667|0.444|0.33088|9|6|0.0014535988620199|0.12380568990043|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2026-03-22 16:29:59|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|67.504906616735|32|10.851239169128|0.2143|1|1|0.21429|85|-0.02521|15|-0.025207224489054|15|29.24|-0.16913|0.03035|-0.037475042479843|0.033834687503897|10.070300466921|80.488179074795|110.38961038961|0.6|0.36|0.30412|25|8|0.0049982939632546|0.11138236220472|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2026-03-22 16:30:00|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|237.4141335651|30|13.1516920249|0.1102|1|1|0.11017|262|2.83715|77|2.8371513986402|77|68.8|0.60256|0.97227|1.2909552281182|1.8114328421773|856.5046408125|685.20371265|211.29032258065|0.6|0.4|0.18984|5|3|0.0040403753351206|0.08362144772118|290|2026-02-15|-0.29|2022-09-25|0.5|2023-09-24
2026-03-22 16:30:00|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|254.07714446921|43|39.007850300918|1.0588|1|1|1.05882|280|-0.168|15|-0.168|15|39.37|0.06636|0.13014|0.073666984568389|0.10412224334452|126.07557650495|121.76373990748|21.875|0.684|0.421|0.248|19|11|5.6544303797468E-5|0.085894278481013|1320|2010-11-21|-0.2623|2020-03-22|0.52113|2025-06-15
2026-03-22 16:30:01|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-26.142378800755|8|3.3807929335852|0.2273|-1|1|0.22727|17|-0.10812|3|-0.1081185064623|3|35.32|0.09283|0.25323|0.11462382126871|0.22736223866508|0|675.33672100762|242.85714285714|0.618|0.441|0.22976|34|11|0.0045212334437086|0.079811316225166|790|2018-05-27|-0.45455|2024-06-09|0.67|2020-06-14
2026-03-22 16:30:02|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-220.16111322578|2|35.887037741926|0.082|-1|1|0.08197|112|-0.29302|25|-0.29302107280458|25|27|-0.42901|-0.23427|-0.47627373650937|-0.33215437957251|-0.14481250618655|10.086357126654|15.342465753425|0.583|0.417|0.65048|12|4|0.0043905538461538|0.19025323076923|2190|2019-09-15|-0.33333|2025-10-05|1.37037|2022-07-03
2026-03-22 16:30:03|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|527.07458149168|20|54.195920061804|-0.1127|1|1|-0.11268|630|-0.23478|41|0.16869918699187|38|53.2|-0.02136|0.02629|-0.01597006142853|0.077451181490766|89.608263752563|115.257194|105|0.8|0.4|0.25568|5|4|0.0016388070175439|0.094524596491228|900|2024-09-22|-0.15294|2024-09-29|0.45228|2024-09-15
2026-03-22 16:30:03|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|-202.87704629975|15|32.625682099917|0.2483|-1|1|0.24828|109|-0.4154|8|-0.41540316868631|8|27|0.51825|0.96293|1.1460799744701|1.5980811922151|422.73522774466|274.22089860877|48.230088495575|0.75|0.5|0.51503|8|5|0.0066266956521739|0.16428460869565|885|2024-09-15|-0.30769|2024-06-16|0.80263|2024-05-12
2026-03-22 16:30:04|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|75.191614954989|11|10.936128348337|1.4565|1|1|1.45652|113|-0.08653|6|-0.086526693795226|6|43|0.1748|0.31754|0.41535609877456|0.35380813169941|335.55772368|209.7235773|27.294685990338|0.571|0.429|0.4339|7|3|0.0019599678456592|0.12668421221865|530|2020-03-01|-0.38|2023-06-18|0.56667|2026-03-01
2026-03-22 16:30:04|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|-234.64627183937|7|30.882090613123|0.1706|-1|1|0.17059|141|0.99872|68|0.99872018445849|68|53.69|-0.14932|0.0496|0.16656239579795|0.42278917818177|88.885660752344|449.38512102092|162.06896551724|0.625|0.375|0.33229|16|7|0.0036318265895954|0.12006494797688|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2026-03-22 16:30:06|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-887.63953379484|33|35.87984459828|0.0602|-1|1|0.06024|780|0.14348|61|-0.012875536480687|12|52.63|0.17018|0.21037|0.15989711454571|0.25343635250022|355.06726140917|218.67443659168|101.2987012987|0.625|0.25|0.19109|16|11|0.0013944736842105|0.068016636155606|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2026-03-22 16:30:06|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|-290.2033800221|2|49.067793340699|0.0267|-1|1|0.02667|146|-0.48276|16|-0.48275862068966|16|69.33|-0.02391|0.01885|-0.27471264367816|-0.27471264367816|48.27556092|48.27556092|24.132231404959|0.333|0.333|0.31093|6|3|-0.0021075539568345|0.093363549160671|940|2018-01-28|-0.21875|2026-03-15|0.31818|2025-11-23
2026-03-22 16:30:07|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-128.59254569682|21|17.364181898939|0.3613|-1|1|0.36134|76|0.6968|10|0.69679832636364|10|32.77|-0.06957|0.0123|-0.0074574610432373|0.044655607159213|38.896419386576|118.08533031419|76|0.846|0.577|0.26858|26|17|0.0017420183486239|0.1060519266055|395|2013-06-02|-0.25824|2025-10-19|0.52|2025-10-05
2026-03-22 16:30:07|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|-189.86150349365|22|33.787167831217|0.5929|-1|1|0.59292|92|4.34205|13|4.3420529428463|13|29.58|0.11695|0.30146|0.54236523177619|0.90961914980746|2669.8409388637|2525.1327677785|113.58024691358|0.462|0.269|0.3133|26|6|0.0059924050632911|0.089236658227848|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2026-03-22 16:30:08|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-2188.53745543|1|249.51248514332||0|0|0|1365|-0.36676|9|-0.36676059237294|9|30.75|1.24814|1.76713|0.30046165048839|0.30046165048839|116.033710275|116.033710275|1373.3949014829|0.375|0.375|0.37303|8|1|0.01751593495935|0.13539768292683|2510|2026-03-15|-0.39024|2021-05-23|0.59459|2025-11-30
2026-03-22 16:30:09|WEEKLY|06731|101241|/equities/limas-centric|JKSE|-59.388829960233|47|3.1296099867444||0|0|0.52381|50|1.05696|4|1.0569616392397|4|35.5|-0.10622|0.11759|0.13273000256926|0.24377962750988|121.96601522659|320.8129032825|10.784312563922|0.346|0.269|0.23238|26|5|0.0010165634674923|0.082708173374613|1340.9091796875|2003-10-05|-0.35556|2020-03-01|1.01587|2019-12-29
2026-03-22 16:30:10|WEEKLY|06732|102980|/equities/link-net|JKSE|-3708.3336650225|8|621.11122167416|0.2438|-1|1|0.2438|1830|-0.35816|8|-0.35816469697426|8|42.86|-0.09306|0.09892|-0.062428797538758|0.043312613779162|-1.1475572725301|100.83401805047|50.762829403606|0.5|0.357|0.32911|14|5|0.0017451400329489|0.088970774299835|7500|2014-10-05|-0.26087|2025-10-19|0.93305|2025-01-26
2026-03-22 16:30:10|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-640.31449296725|3|95.340106737102||0|0|0|392|-0.19015|24|-0.1901451860082|24|37|-0.01238|0.17951|0.030162410916356|0.033836122460699|23.746730559483|48.831968312009|15.68|0.737|0.526|0.28128|19|4|0.0038589787234043|0.1028189929078|2850|2010-05-02|-0.896|2010-08-01|1.38636|2025-09-14
2026-03-22 16:30:11|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
2026-03-22 16:30:11|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|574.250132128|31|121.46722394358|0.0813|1|2|-0.0458|625|-0.13913|35|-0.22926829268293|18|36.57|0.54253|0.661|0.76939722561169|1.3348742707207|728.89463673527|2105.6938164395|462.96296296296|0.783|0.478|0.29109|23|12|0.0046944776119403|0.103714489093|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2026-03-22 16:30:13|WEEKLY|06736|101484|/equities/lippo-general|JKSE|438.19970576894|47|111.03264083975||0|0|0.29274|605|2.05405|123|2.0540540540541|123|24.09|-0.03737|0.13263|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|43.214285714286|0.532|0.362|0.24042|47|12|0.0050987351443124|0.085675670628183|7025|2023-03-12|-0.90343|2024-09-01|0.83019|1998-04-19
2026-03-22 16:30:13|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|-116.92253657871|2|14.140845526236||0|0|0|77|-0.4557|43|-0.0134019591265|28|36.38|-0.08121|-0.00387|-0.089805834948901|-0.028398133749233|11.085925334036|55.501872174204|9.7591888466413|0.625|0.375|0.29918|24|10|-0.00075430205949657|0.091112677345538|1850|2013-06-09|-0.28788|2020-03-22|0.30769|2024-05-12
2026-03-22 16:30:14|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|-226.45628821658|2|37.318762738861||0|0|0.02542|115|0.17975|11|0.17975026752522|11|31.5|-0.03338|0.09854|0.02758891853868|0.04623099356199|88.698874395413|118.34374888716|18.488745980707|0.55|0.4|0.34072|20|7|0.00066789223454834|0.10878716323296|1226|2014-09-07|-0.34077|2015-04-26|0.55422|2025-12-21
2026-03-22 16:30:14|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|-825.63115315824|13|153.87705105275||0|0|0.57714|370|3.66843|66|3.6684258257589|66|51.38|0.06355|0.37101|0.32786416652731|0.86746939042677|1.6464356327783|1044.351120051|224.24242424242|0.688|0.375|0.32645|16|6|0.0065231175059952|0.11405193045564|1955|2025-12-07|-0.4314|2017-04-09|1.5|2025-11-09
2026-03-22 16:30:15|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-656.33074165275|35|71.776913884251|0.5925|-1|1|0.59252|436|-0.24858|18|-0.24858196230349|18|33.17|0.48766|0.56875|0.99012481218969|1.3546843312683|500.07687369432|375.28043098523|16.833976833977|0.5|0.333|0.32382|12|6|-0.00029942129629629|0.11261018518519|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2026-03-22 16:30:16|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|-324.24908648184|2|37.08302882728||0|0|0.01835|214|-0.09677|22|-0.096771711430558|22|48.25|-0.03226|0.12195|-0.13552219979914|-0.046486083082263|38.130441283265|75.011196040495|23.010752688172|0.625|0.5|0.32095|8|4|-0.0010190180878553|0.10785175710594|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.6422|2025-10-12
2026-03-22 16:30:16|WEEKLY|06742|943659|/equities/magna-finance|JKSE|159.49674409933|43|42.961257917139||0|0|4.58824|190|-0.7|10|0.080376190314096|2|40.89|0.09217|0.2396|0.015780002625855|0.19867000393878|50.223434552576|167.41144850859|161.01694915254|0.667|0.444|0.31014|9|4|0.0084944634146341|0.11214663414634|324|2026-01-25|-0.39933|2026-02-08|1.51724|2017-01-15
2026-03-22 16:30:17|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|8995.8747352935|74|858.07430419027|4.0926|1|2|3.8329|9400|0.91908|35|0.91907652016828|35|32.11|-0.24213|0.22453|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|3916.6666666667|0.556|0.333|0.60532|9|3|0.019342651933702|0.15619828729282|12500|2026-02-22|-0.32986|2023-09-17|1.99213|2018-10-28
2026-03-22 16:30:17|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|38.365039154674|10|6.839499808564|-0.4306|1|1|-0.43056|41|1.61041|27|1.6104062842988|27|33.84|0.09842|0.50882|0.53787958967982|0.76943749648053|398.08368915321|674.22420191337|29.285714285714|0.56|0.4|0.29875|25|7|0.0053679415204678|0.12111802339181|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2026-03-22 16:30:18|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-42.332246731213|3|4.4440822437375||0|0|0.06452|29|-0.73333|5|0.063576329397309|15|36.29|0.17425|0.54143|0.70680993137549|1.3100039265991|172.68385203859|882.01306313212|38.666666666667|0.429|0.286|0.2761|14|2|0.0020688823529412|0.10507921568627|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2026-03-22 16:30:19|WEEKLY|06746|1088700|/equities/mahkota|JKSE|655.3680385513|101|36.030248916174|-0.0867|1|1|-0.08667|685|0.02597|64|0.026666666666667|68|42.43|-0.11082|-0.06507|-0.0040364111827068|0.0058912351154941|96.88915317589|100.87551811765|162.32227488152|0.714|0.429|0.25335|7|5|0.0019416624685139|0.064869244332494|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2026-03-22 16:30:20|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|173.09584446528|45|64.887356856812|1.7897|1|2|1.58929|290|-0.17949|36|-0.17948717948718|36|24.27|0.0169|0.08005|0.19675077416646|0.17526425421738|289.08812001996|182.6303091492|195.94594594595|0.727|0.455|0.18529|11|4|0.00534|0.09600655948553|1225|2023-02-19|-0.30093|2023-04-02|0.42991|2026-02-15
2026-03-22 16:30:20|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|318.97714410867|127|35.103477144179|2.3922|1|1|2.39216|346|-0.0303|40|0.56545541110986|102|61.8|0.0972|0.1575|0.04822034742278|0.087482036285686|92.525236980462|95.41635246|121.83098591549|0.6|0.4|0.49582|5|3|0.0055725517241379|0.15900094252874|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2026-03-22 16:30:21|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|651.90101554303|22|78.19441460592|0.0405|1|2|-0.08242|835|0.25231|77|-0.1156462585034|58|43.42|0.1438|0.27734|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|485.46511627907|0.526|0.316|0.2567|19|7|0.0041141489361702|0.088407446808511|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2026-03-22 16:30:21|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|-536.66362574488|1|83.887875248292||0|0|0|274|-0.03049|41|1.1267568142828|11|23.79|0.00966|0.38278|0.058310385555155|0.10438974219862|97.11540879258|136.77081782158|304.44444444444|0.579|0.474|0.52927|19|4|0.019279225663717|0.20445254424779|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2026-03-22 16:30:23|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|-2248.0165795358|41|466.83885984526||0|0|0.62339|890|1.44671|124|1.4467055217677|124|56.86|-0.02137|0.26163|0.24812906375589|0.44755926068682|228.28517805362|414.72548754617|456.41025641026|0.5|0.357|0.21662|14|4|0.0052683732057416|0.079293301435407|5650|2024-09-29|-0.61279|2017-04-23|0.76849|2024-09-29
2026-03-22 16:30:23|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|2320.9704635389|47|332.38457323934||0|0|0.08032|2690|0.02734|49|0.1|51|31.09|0.01973|0.10515|0.046075694725579|0.11296074503791|107.67554197268|135.90517735694|47.19298245614|0.435|0.261|0.11214|23|4|0.0001273061760841|0.044722917214192|20000|2015-04-19|-0.5|2018-12-23|0.36455|2025-09-28
2026-03-22 16:30:23|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|543.64617294326|20|66.649544302944||0|0|-0.19481|620|-0.3728|20|-0.37279723991157|20|34.45|-0.08458|0.11422|-0.04143880864164|0.10753191472362|9.3979443899495|21.686526953779|19.68253968254|0.545|0.364|0.29604|11|5|0.0018061809045226|0.10365866834171|5750|2019-03-03|-0.89217|2019-03-10|0.3|2018-08-12
2026-03-22 16:30:24|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|1270.9313110315|43|133.93777338096||0|0|0.11808|1515|-0.05257|2|-0.052572328799411|2|44.67|-0.00735|0.05156|-0.12162037779826|-0.12894286568861|51.481190198494|65.697521463446|48.095238095238|0.556|0.333|0.17764|9|4|-0.00037504504504504|0.068031238738739|3350|2017-07-09|-0.18625|2024-10-20|0.335|2023-01-29
2026-03-22 16:30:24|WEEKLY|06755|1025108|/equities/marga-abhinaya-abadi|JKSE|-51.508709192355|109|0.50290306411818||0|0|0.91228|50|-0.13021|23|-0.1302100909802|23|13.5|-4.64579|-3.45408|-0.1302100909802|-0.1302100909802|86.979|86.979|62.142191225298|0.5|0.5|0.67119|2|0|0.012904962962963|0.13758555555556|1900|2017-12-24|-0.525|2018-01-07|2.28947|2017-07-09
2026-03-22 16:30:26|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|684.63475368711|17|61.280234896848|-0.0249|1|2|-0.12426|740|0.03429|38|0.35658914728682|62|39.27|0.15076|0.35019|0.40616885043912|0.7194210899652|673.23400842958|1020.5782390069|833.33330469446|0.727|0.455|0.19702|11|5|0.0066864955357143|0.085738013392857|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2026-03-22 16:30:26|WEEKLY|06757|101492|/equities/martina-berto|JKSE|99.219340065624|33|30.889165632842|0.0316|1|2|-0.10569|110|-0.5|30|-0.5|30|68.18|-0.2126|-0.06611|-0.14549170985239|-0.31308803493917|29.353052246666|28.75392821|17.460317460317|0.455|0.273|0.36724|11|4|-3.6956521739118E-6|0.1219015601023|640|2011-01-23|-0.25|2020-02-02|0.7006|2025-10-19
2026-03-22 16:30:27|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
2026-03-22 16:30:27|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|959.65253400679|36|123.99317179525|-0.0437|1|1|-0.04369|985|-0.39612|23|-0.24276169265033|31|25.81|-0.11697|0.12379|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|608.02469135802|0.407|0.37|0.25804|27|3|0.007775587431694|0.10125651639344|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2026-03-22 16:30:28|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|1684.5028182695|9|86.095815160516|0|1|1|0|1870|-0.04119|21|-0.041188284421101|21|30.96|0.37002|0.48498|0.8040774791784|0.96157172490352|2768.9878592889|2271.0955761332|958.97435897436|0.435|0.348|0.25615|23|6|0.0078634583333333|0.095855291666667|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2026-03-22 16:30:29|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-69.966050653698|8|8.3398151961094|0.0943|-1|1|0.09434|48|-0.16822|25|-0.16822393475117|25|43.3|0.39571|0.53903|0.78808436425601|0.81689701439244|5591.1935499362|1136.28831611|11.881188118812|0.55|0.4|0.33834|20|9|0.0015818098510882|0.1173703207331|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2026-03-22 16:30:30|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|-2327.1757545534|58|169.89191818448|0.2333|-1|1|0.23333|1840|0.18227|136|0.18226600985222|136|22.12|0.21501|0.29598|0.39435508804303|0.52709482533733|5689.4768168123|22585.185916554|13142.857142857|0.692|0.538|0.15532|78|21|0.0047153310886644|0.07705322671156|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2026-03-22 16:30:30|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|-10019.507946076|7|2139.8359820252|0.4425|-1|1|0.44247|3610|1.33326|21|1.3332551012644|21|31.67|0.20915|0.51731|0.75897419927098|1.013164248706|738.57132411667|1513.4038033619|591.80327868852|0.5|0.417|0.4872|12|4|0.014458005181347|0.17038585492228|14750|2026-01-04|-0.55345|2026-02-08|0.835|2025-08-10
2026-03-22 16:30:31|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|1358.7502376648|44|184.6624358305|0.4938|1|1|0.49378|1800|-0.24258|31|-0.24258008875004|31|33.2|-0.0043|0.09433|-0.043764861459311|-0.041623540271239|39.151621523572|49.668038139888|68.571428571428|0.48|0.36|0.28994|25|9|0.0027531271477663|0.098280561282933|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2026-03-22 16:30:31|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-256.33566015303|7|17.445220051011|0.1345|-1|1|0.13445|206|-0.19595|19|-0.19594594594595|19|39.27|0.0667|0.1518|0.22153580671433|0.42091637900255|123.90726418176|224.861583055|136.4238410596|0.545|0.318|0.29458|22|12|0.0025287701149425|0.091342908045977|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2026-03-22 16:30:33|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1533.0099445095|8|88.237685017557|0.0038|-1|1|0.00376|1325|-0.04936|36|-0.049355223193771|36|39.7|-0.01722|0.05146|0.086100106314073|0.11936921968573|156.90502498781|156.65289663096|207.03125|0.7|0.5|0.22109|10|4|0.0029290841584158|0.068258514851485|1800|2023-01-15|-0.20079|2020-03-22|0.22936|2024-05-05
2026-03-22 16:30:33|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|-463.91132096801|8|53.970440322669||0|0|0.384|308|0.49174|80|0.49173796880118|80|136.5|0.8094|0.93568|1.0708689844006|1.0708689844006|395.3111|395.3111|35.280641466208|0.5|0.5|0.26684|4|1|-4.9801084990958E-5|0.081428535262206|943|2015-10-11|-0.3617|2026-03-08|0.66667|2021-06-27
2026-03-22 16:30:34|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-506.75740722165|85|60.585802407217||0|0|0.63352|328|-0.18636|2|-0.18636363636364|2|36.38|0.18443|0.24281|0.36577547235805|0.44550653698373|182.57420124206|162.06057380928|47.536231884058|0.5|0.375|0.17797|8|4|-0.00071448|0.05522352|1860|2022-06-26|-0.28755|2026-03-15|0.43571|2022-04-24
2026-03-22 16:30:34|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|33.713229744413|14|8.20878191755|0.2322|1|2|0.05|42|2.45958|71|2.459582162569|71|56.4|0.12624|0.66474|0.93752085964692|0.93752085964692|143.73171068|143.73171068|15.671641791045|0.4|0.4|0.40721|5|0|0.0011589152542373|0.11602115254237|440|2020-10-11|-0.5|2024-03-31|0.71429|2024-07-21
2026-03-22 16:30:34|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|-105.68426683985|55|9.8947556132846|0.2793|-1|1|0.27928|80|-0.01861|32|-0.018610091121665|32|60.08|-0.08524|0.09683|0.075736016505379|0.15727626303883|103.76007411832|129.0231993981|39.024390243902|0.5|0.333|0.27736|12|4|0.0004609935483871|0.080159974193548|330|2017-09-03|-0.33918|2024-09-22|0.58475|2023-10-08
2026-03-22 16:30:36|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|89.276262059063|81|21.801611339218|0.6598|1|2|0.2|90|-0.81013|3|-0.05952380952381|22|52.71|-0.11241|0.07946|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|16.981132075472|0.571|0.286|0.47899|7|3|0.00037140311804009|0.1534570155902|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2026-03-22 16:30:36|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|43.090173822122|33|7.9313163144129|0.6737|1|2|0.4375|46|0.96647|222|0.36387744212568|35|64.6|-0.27274|-0.12098|0.66517571528249|0.36387744212568|268.20291036|136.388|25.842696629213|0.4|0.2|0.44252|5|1|0.0010391549295775|0.099611070422535|1295|2019-12-29|-0.35294|2024-04-07|1.10112|2019-04-21
2026-03-22 16:30:37|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|2964.4685216567|17|135.45950939339||0|0|-0.04101|3040|-0.2517|46|0.31799876858499|33|37.37|-0.0539|0.17129|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|4|0.368|0.211|0.16837|19|3|-0.00054961432506887|0.039760027548209|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2026-03-22 16:30:37|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|2567.386941742|45|415.0949731567|0.7106|1|1|0.71059|3310|-0.2572|15|-0.25720164609053|15|72.14|0.41709|0.52559|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|760.91954022988|0.429|0.286|0.30003|7|3|0.0056725318761384|0.085961438979964|5800|2022-04-24|-0.23288|2025-03-02|0.26054|2025-04-20
2026-03-22 16:30:38|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|50.582370100193|26|11.639209966602|4.3269|1|2|3.76471|81|-0.20229|13|-0.20228828055635|13|34.67|-0.0675|0.16639|-0.14540424455681|-0.14540424455681|48.590521563374|48.590521563374|10.8|0.444|0.444|0.53128|9|0|0.0061622848664688|0.17277887240356|1950|2019-05-05|-0.44444|2024-03-31|1.91275|2020-09-06
2026-03-22 16:30:39|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-740.96559339479|7|108.32186446493||0|0|0.04444|430|2.9698|66|2.9697965143169|66|36.75|0.08888|0.29188|0.51587222736591|0.75955959429379|110.80386784144|141.18559631176|309.35251798561|0.5|0.375|0.2815|8|3|0.0080425|0.10361703333333|965|2026-01-25|-0.575|2023-11-05|0.76812|2020-03-29
2026-03-22 16:30:39|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
2026-03-22 16:30:40|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|-635.6601118332|39|31.448033549959||0|0|-0.07692|560|-0.05412|68|-0.054119748302425|68|51.93|0.18131|0.26995|0.25680005149109|0.45207237255133|450.33785467233|900.04638981029|495.57522123894|0.714|0.5|0.22864|14|7|0.004222091503268|0.07199968627451|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2026-03-22 16:30:40|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-26070.205653821|124|927.5685512737|0.1874|-1|1|0.18745|23300|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|847.27272727273|0.65|0.5|0.12747|20|10|0.0055371139705882|0.039973143382353|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2026-03-22 16:30:41|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|453.35261369498|169|69.037517660498||0|0|0.25|510|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|214.28571428571|0.615|0.462|0.26144|13|5|0.0022768163804491|0.072824610303831|725|2026-01-04|-0.21212|2017-01-15|0.416|2017-01-01
2026-03-22 16:30:42|WEEKLY|06781|101501|/equities/midi-utama|JKSE|-349.95150218436|17|29.885450655309|0.2698|-1|1|0.26984|276|-0.07371|29|-0.073706269404593|29|28.35|-0.08556|0.00169|-0.08694135228522|0.040154390126192|16.28788281085|125.70855293239|552|0.577|0.346|0.16632|26|10|0.003922363877822|0.073776175298805|530|2023-10-15|-0.19676|2021-03-07|0.4|2012-08-26
2026-03-22 16:30:43|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|145.50793039656|16|18.852376354772|0.3264|1|2|0.02688|191|-0.488|37|-0.37185929648241|69|63|-0.14796|-0.03768|-0.18218651628471|-0.059730169861095|11.29877177367|56.745901464296|173.63636363636|0.615|0.462|0.35186|13|7|0.0027389568345324|0.10264595923261|396|2023-01-01|-0.34706|2009-12-20|0.34783|2025-12-07
2026-03-22 16:30:43|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|-202.4875763165|7|36.162525438833||0|0|-0.09412|93|0.6503|25|0.65029630377462|25|39.94|0.13333|0.51081|0.31819053026136|0.33205291370529|362.46690746328|296.8242291801|30.897009966777|0.444|0.389|0.32754|18|4|0.0051408689655172|0.1015932137931|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2026-03-22 16:30:44|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|-1444.1119987613|70|121.9545205178|0.1993|-1|1|0.19928|1105|-0.20981|8|-0.209805656711|8|44.72|-0.0656|0.49219|-0.0040407653791847|0.050500092660009|56.588112566729|92.137539389304|442|0.444|0.389|0.28883|18|5|0.0049603203661327|0.090731292906179|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2026-03-22 16:30:44|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-345.02405249074|44|33.341350830246||0|0|0.5633|238|-0.29677|30|-0.41904761904762|58|42.92|-0.18331|-0.00029|-0.23374159124253|-0.18475230473015|10.527765248234|49.96107420066|27.35632183908|0.5|0.25|0.35151|12|5|0.00030768817204301|0.083365842293907|1200|2021-12-26|-0.43448|2025-06-22|0.70339|2024-09-08
2026-03-22 16:30:45|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|-40.9751528612|23|5.9917176204001||0|0|0.5|24|5.29977|58|5.2997663337152|58|72.9|0.53048|0.76002|0.80799373159361|1.238934453304|1263.9535413055|408.44533120369|3.1168831168831|0.8|0.4|0.2473|10|7|-0.0012567110519308|0.066073754993342|790|2009-05-17|-0.38|2023-06-18|0.66667|2024-09-01
2026-03-22 16:30:46|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|238.98332350743|78|57.687263903872|0.3871|1|1|0.3871|258|0.44724|16|0.44723618090452|16|46.92|-0.06108|0.2077|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|122.85714285714|0.692|0.462|0.36679|13|8|0.0039098253275109|0.12197758369723|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2026-03-22 16:30:46|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|-2463.5022434266|71|132.83408114219||0|0|0.22388|2080|0.05555|132|0.055545737430717|132|35.36|-0.15906|-0.1037|-0.12747148816533|-0.11957381228003|32.312128699768|51.221726448583|95.412844036697|0.571|0.357|0.22754|14|7|0.00098162831858407|0.076280247787611|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2026-03-22 16:30:47|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
2026-03-22 16:30:47|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
2026-03-22 16:30:49|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|954.17435570175|10|25.764457632507|0.0062|1|2|-0.0099|1000|-0.04124|31|-0.036684140568756|7|43.33|0.03345|0.13716|0.061358702743515|0.11369234149638|100.7128159879|131.69788404628|68.493150684932|0.6|0.467|0.20791|15|6|0.00082229135053111|0.070908892261001|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2026-03-22 16:30:49|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|-2723.2620835056|9|360.25402783521|0.2883|-1|1|0.28829|1580|0.03738|5|0.037383177570093|5|31.75|-0.11852|0.0044|-0.018117570266809|0.025699735247617|22.562393598306|88.820324257182|92.941176470588|0.583|0.375|0.3249|24|10|0.0025975974025974|0.10596074025974|4000|2026-01-11|-0.25175|2013-07-07|0.46|2026-01-04
2026-03-22 16:30:49|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|1516.2429620753|10|121.05061015276|-0.0225|1|1|-0.02254|1735|-0.25284|16|-0.25284090909091|16|40.23|0.12919|0.24634|0.073525171366025|0.18910963115433|104.45562457872|169.87519880055|132.4427480916|0.769|0.385|0.24869|13|10|0.0025322744360902|0.072998176691729|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2026-03-22 16:30:50|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|-43.876753564042|7|3.7922511880139||0|0|0.13158|33|0.26359|23|0.26358538595058|23|33.77|-0.07617|0.15155|0.083683949907886|0.28511116045348|-40.976201456064|431.18000421008|78.571428571429|0.654|0.385|0.29013|26|10|0.0031778054298643|0.093792239819004|600|2012-12-16|-0.37778|2024-06-09|1.18033|2021-06-13
2026-03-22 16:30:50|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|47.796918222821|29|4.4336254738072|-0.3333|1|1|-0.33333|50|-0.38889|14|-0.18181818181818|5|23.76|-0.06107|0.15894|0.091006169326766|0.24328400603043|66.929756535705|457.21833412398|10|0.586|0.414|0.35827|29|9|0.0031732217573222|0.10742690376569|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2026-03-22 16:30:52|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|-180.6763499209|7|28.058783306968||0|0|0.3758|98|-0.07255|31|-0.072549504117348|31|47.06|-0.0653|0.12845|0.0073771463726071|0.15738446498048|49.734047909506|168.91947275283|40.833333333333|0.611|0.389|0.28282|18|6|0.0024506096131301|0.092056412661196|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2026-03-22 16:30:52|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|-120.67906269223|1|16.726354230744||1|0|0|69|-0.05479|32|-0.054794520547945|32|29.25|-0.162|-0.01868|-0.11004424824488|-0.16124635585626|12.17689884463|11.908859005483|4.4516129032258|0.625|0.458|0.37319|24|8|-0.00032803418803419|0.11377203703704|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2026-03-22 16:30:53|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|292.73785698338|4|89.492700753038||0|0|-0.225|496|-0.54921|6|-0.54920634920635|6|49.88|2.4945|2.99447|-0.21955320416021|-0.28308703167384|40.215406643369|44.31400937|188.95238095238|0.375|0.25|0.26565|8|2|0.010646940298507|0.11089711442786|8400|2024-09-15|-0.80811|2024-09-22|1|2018-06-17
2026-03-22 16:30:53|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|-55.132332879225|7|5.0441109597418||0|0|0.06667|42|0.82472|38|0.82472114822244|38|34|0.02307|0.11525|0.10411830229122|0.15964967565905|139.37227087629|143.35447911295|18.260869565217|0.6|0.4|0.34556|10|4|-0.0011459537572254|0.095682341040462|640|2019-09-08|-0.37778|2024-06-09|0.76282|2019-09-08
2026-03-22 16:30:54|WEEKLY|06800|101513|/equities/modern-interna|JKSE|-89.498658989358|7|12.666219663119||0|0|-0.08333|52|-0.21472|4|-0.21471847425799|4|103.63|2.14628|2.97665|5.3577220468306|5.3577220468306|6196.2443627345|6196.2443627345|226.08695652174|0.5|0.5|0.43208|8|0|0.0045284431137725|0.085957760479042|1090|2013-06-23|-0.41304|2017-03-12|0.54167|2026-01-11
2026-03-22 16:30:55|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|-72.491485751519|3|6.497161917173|0.0545|-1|1|0.05455|52|-0.24176|14|-0.24175824175824|14|33.58|-0.1458|-0.00538|0.044903537276986|0.094679611115058|65.019495869051|93.24835091126|130|0.5|0.375|0.28788|24|7|0.0024893316831683|0.094930952970297|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2026-03-22 16:30:55|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-106.76994200308|5|16.25664733436||0|0|0.27711|60|1.18421|39|1.1842105263158|39|34.88|0.1362|0.23363|0.24913069353213|0.23246599849411|205.26235926917|155.99933064484|56.07476635514|0.625|0.5|0.29654|8|4|0.0013049116607774|0.079962402826855|121|2026-03-08|-0.31579|2024-03-31|0.43333|2026-01-18
2026-03-22 16:30:56|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-719.87425277429|66|61.624750924763||0|0|-0.06599|560|-0.03137|44|-0.031372549019608|44|43.5|-0.07997|0.07568|0.083506631691065|0.083506631691065|116.07965057|116.07965057|49.557522123894|0.333|0.333|0.15186|6|1|0.0013841717791411|0.081087944785276|2560|2024-11-17|-0.69279|2024-12-15|0.83642|2025-01-05
2026-03-22 16:30:56|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-332.28866861696|6|12.096222872321||0|0|0.03896|296|-0.00556|30|-0.0055567978000884|30|38.31|0.05497|0.1792|0.20405645353149|0.29473021630977|487.29362722328|1052.1821725511|148|0.571|0.405|0.25644|42|14|0.0031838166047088|0.097851524163569|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2026-03-22 16:30:57|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
2026-03-22 16:30:58|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|374.27103176984|98|26.920965181561||0|0|0.18497|410|0.34921|79|0.34920634920635|79|45.71|0.05621|0.26344|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|820|0.588|0.529|0.15703|17|3|0.0037525972540046|0.077772929061785|510|2026-02-01|-0.2913|2011-09-25|0.33878|2015-04-19
2026-03-22 16:30:59|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|-5994.7221966542|50|188.41665899626|0.0391|-1|1|0.03913|5525|-0.10088|23|-0.10087519633268|23|30.96|0.12867|0.23395|0.19182664013508|0.32171035335303|219.20922254511|519.57661233833|7.3666666666666|0.542|0.417|0.12376|24|7|0.0021207702020202|0.036886388888889|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2026-03-22 16:30:59|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-672.69436379418|2|53.758309138254|0|-1|1|0|500|-0.0415|19|-0.041503717346629|19|54.5|0.06473|0.19783|0.3146163036235|0.3146163036235|383.09083777764|383.09083777764|333.33333333333|0.375|0.375|0.22008|16|2|0.0027450859106529|0.074548865979381|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2026-03-22 16:30:59|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|386.3926299712|74|22.360689660578|0.1451|1|1|0.14508|442|-0.07222|48|-0.12527720465673|18|35.26|0.0222|0.16312|0.070846121198116|0.10338111652799|96.622982573349|148.58887985269|46.526315789474|0.632|0.316|0.3504|19|9|0.0048573082099596|0.11129641991925|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2026-03-22 16:31:00|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
2026-03-22 16:31:01|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-150.17137721858|22|20.223792406195||0|0|0.34058|91|0.03759|10|0.037593984962406|10|35.5|0.2708|0.54333|0.66130263976316|0.9803049285282|2828.807687544|5294.6488860837|73.387096774193|0.625|0.417|0.36272|24|9|0.0039383848797251|0.12474688430699|1085|2014-10-05|-0.31351|2024-11-10|0.95238|2024-10-20
2026-03-22 16:31:02|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|-44977.223879139|23|9463.2412930465|0.8784|-1|1|0.87835|15200|2.1673|16|2.1673003802281|16|25.33|0.38655|0.77674|0.87379685912966|1.7610131664995|-1639.7421626462|7314.2153227902|2140.8450704225|0.667|0.417|0.35687|24|11|0.013277158730159|0.11819534920635|257875|2025-10-12|-0.37525|2025-10-19|1.69006|2021-06-13
2026-03-22 16:31:02|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
2026-03-22 16:31:03|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|326.77585572039|24|75.585995877319|0.3521|1|2|0.22619|412|-0.14664|7|-0.14664455060211|7|65.46|0.00549|0.17565|0.2757281860145|0.34841355057559|299.3225112226|297.64323689192|196.19047619048|0.538|0.385|0.36109|13|4|0.0030662585812357|0.10088392448513|950|2022-12-04|-0.32444|2026-01-04|0.69231|2021-06-06
2026-03-22 16:31:03|WEEKLY|06815|1096519|/equities/natura-city|JKSE|-335.80065590253|7|60.600218634178||0|0|0.26|148|2.5134|74|2.5133999889528|74|62.83|0.51334|0.90807|0.79203804996992|1.2062394561136|883.30261765973|698.5907677936|72.549019607843|0.833|0.5|0.44336|6|2|0.0075651958224543|0.16225245430809|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2026-03-22 16:31:05|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|1280.799519722|5|253.00821670755|-0.0549|1|2|-0.07859|1700|-0.23411|5|-0.13600940284806|36|26.2|0.1959|0.3038|0.44389827446447|0.78828032672517|117.11038953657|382.26896008751|54.838709677419|0.467|0.333|0.37859|15|4|0.0030507556675063|0.12759544080605|13900|2021-08-22|-0.22703|2023-12-17|0.70732|2024-07-07
2026-03-22 16:31:05|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-804.31566411829|146|21.438554706096|0.418|-1|1|0.41797|745|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|223.05389221557|0.571|0.357|0.22178|14|7|0.0017706056860321|0.058410543881335|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2026-03-22 16:31:06|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
2026-03-22 16:31:06|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
2026-03-22 16:31:06|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-175.37118402228|3|19.290394674092|0.0246|-1|1|0.02459|119|0.38636|38|0.38636363636364|38|38|0.05031|0.13534|0.11805233314846|0.2119747741411|148.4144518541|392.73934074868|238|0.696|0.522|0.26768|23|9|0.0032126940639269|0.093858550228311|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2026-03-22 16:31:08|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|52.637856585948|38|9.6817058766889|0.8105|1|2|0.69444|61|0.02013|24|0.020126812889464|24|31|0.06313|0.13415|0.093396739778065|0.020126812889464|119.01550671|102.013|35.882352941177|0.286|0.143|0.37068|7|1|0.00039413385826772|0.11407015748031|236|2021-06-20|-0.37778|2024-06-09|0.46729|2021-06-13
2026-03-22 16:31:08|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|-1136.3079340417|8|210.26931134724||0|0|0.38272|500|-0.29419|8|-0.29418651843622|8|40.44|-0.23846|0.1098|0.038126725207264|0.14003032206692|78.664964721846|129.30598799961|39.0625|0.438|0.313|0.25142|16|3|0.0010575688073394|0.075999021406728|2160|2025-12-21|-0.31933|2026-02-01|1.41124|2025-07-20
2026-03-22 16:31:09|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|-312.05119262162|1|42.315357786486||1|0|0|163|1.26662|79|1.2666245419732|79|83|0.37696|0.64745|0.88331227098658|1.2666245419732|339.993|226.662|31.650485436893|0.5|0.25|0.59375|4|1|0.0057747590361446|0.1926275|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2026-03-22 16:31:09|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|29.82|-0.17857|0.04181|-0.13687746153677|0.00036871836825269|0.54984299901273|59.054057856795|72.295434823337|0.606|0.364|0.31933|33|16|0.0050230978809284|0.10869106962664|617.25891113281|2007-10-07|-0.5|2003-03-16|0.88889|2006-04-16
2026-03-22 16:31:10|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|-0.26415|-0.02996|-0.17029734814068|-0.15435465502447|0.47612372337311|5.8569409088323|4.9916167236067|0.696|0.435|0.45224|23|10|0.0049720639147803|0.14948235685752|24459.19140625|2002-08-04|-0.6|2004-07-25|1.23077|2007-12-02
2026-03-22 16:31:11|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|-1389.624269251|8|176.54142308367|0.0947|-1|1|0.09474|860|-0.46932|9|-0.069216866010451|2|43|-0.26365|-0.04265|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|157.79816513761|0.4|0.2|0.2809|10|2|0.005569290617849|0.13585315789474|2030|2025-10-19|-0.3|2021-06-27|1.12766|2021-06-20
2026-03-22 16:31:12|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|123.28663026561|25|30.242112055583|-0.1205|1|2|-0.21519|124|-0.54286|17|-0.54285714285714|17|50.43|0.18492|0.26607|0.44321598384653|0.29193503728557|212.69081040068|112.11601657337|7.6073619631902|0.571|0.429|0.4461|7|3|-0.0027415915119363|0.13946636604775|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2026-03-22 16:31:12|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
2026-03-22 16:31:12|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|93.521785171823|46|33.388941752274|0.8912|1|2|0.48611|107|0.13115|54|0.13114754098361|54|41.43|0.45752|0.57282|0.12043333240767|-0.15195869704066|106.41286688788|63.9031881|32.621951219512|0.429|0.286|0.37659|7|3|0.0011460895522388|0.14706805970149|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2026-03-22 16:31:13|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|7152.0478487707|44|1082.4470808319|0.4836|1|1|0.48361|9050|-0.12219|28|-0.12218649517685|28|35.83|0.27712|0.46182|0.6762572272637|0.80128787949329|867.26348647045|844.00709217542|845.79439252336|0.478|0.391|0.24773|23|7|0.004927324106113|0.087542906574394|18450|2018-06-24|-0.29593|2020-03-22|0.50685|2026-03-01
2026-03-22 16:31:14|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|1109.2736677313|42|204.1799693705|-0.061|1|1|-0.06098|1155|-0.18269|11|-0.10344827586207|9|34.22|-0.07121|0.09345|0.19525802312425|0.49278788004211|217.36627707766|919.06844906486|1626.7605633803|0.522|0.304|0.24835|23|10|0.0056184661835749|0.064663188405797|1800|2026-01-25|-0.62632|2011-08-07|0.54717|2012-08-05
2026-03-22 16:31:15|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|2552.1334947843|19|1048.8283696676||0|0|-0.43568|3400|7.48865|8|7.4886486568099|8|29.33|0.27182|1.11023|2.0824409124993|2.8128500869586|1284.0088495032|1440.7478029906|772.72727272727|0.444|0.333|0.71389|9|1|0.022963120567376|0.19698659574468|8000|2025-10-12|-0.34745|2026-02-01|1.7765|2025-11-16
2026-03-22 16:31:15|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|331.06511507635|44|20.227977681426||0|0|-0.20853|334|-0.00957|24|-0.054298642533937|17|28.41|-0.10467|-0.02646|-0.018830341207019|0.031710064721255|41.123199116869|110.88043137464|618.51851851852|0.724|0.483|0.23833|29|15|0.0036436678200692|0.078741314878893|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2026-03-22 16:31:15|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|180.00135395087|106|19.952244961294|0.2264|1|1|0.22642|195|||-0.054298642533937|17|73.67|0.07812|0.15079|0|0|100|100|102.0942408377|0|0|0.36107|3|1|0.0021660429447853|0.11646966257669|290|2025-10-19|-0.20902|2021-06-20|0.69231|2021-06-06
2026-03-22 16:31:16|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|-1431.0951271871|8|188.69837572903|0.2697|-1|1|0.26971|880|-0.31989|19|-0.31989285282944|19|39|0.55721|0.93334|-0.31989285282944|-0.31989285282944|68.011|68.011|651.85185185185|0.167|0.167|0.50347|6|1|0.016008506224066|0.15401809128631|2010|2026-01-18|-0.24324|2021-07-25|1.19259|2021-07-18
2026-03-22 16:31:17|WEEKLY|06836|101534|/equities/pan-brothers-t|JKSE|34.957073080516|10|7.7631395587547||0|0|-0.34426|40|0.36|8|0.36|8|30.74|0.1345|0.3634|0.65955658283253|0.83232842388555|280.09902480482|328.69066773959|74.074074074074|0.519|0.407|0.30009|27|7|0.0031675566150179|0.096083837902264|775|2017-04-16|-0.41365|2020-01-19|0.73062|2022-11-06
2026-03-22 16:31:18|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
2026-03-22 16:31:18|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|2230.2245439818|15|748.37543581241|3.7744|1|2|2.98305|4700|5.59341|26|5.5934065934066|26|32.29|0.56913|1.21296|5.5934065934066|5.5934065934066|659.341|659.341|2410.2564102564|0.143|0.143|0.58109|7|1|0.023743958333333|0.19643929166667|4980|2026-03-01|-0.40299|2025-09-28|0.60094|2026-02-15
2026-03-22 16:31:18|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|-516.53137180653|94|13.794295115978||0|0|-0.13739|505|-0.69796|8|-0.69795918367347|8|55.5|-0.02607|0.14933|0.018122401499109|-0.027361852296791|55.046821762526|49.63242096|59.411764705882|0.5|0.333|0.17152|6|2|0.0007875117370892|0.04785220657277|2250|2021-08-01|-0.75265|2024-06-02|0.1745|2020-03-29
2026-03-22 16:31:19|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|-272.75732503624|1|38.419108345415||1|0|0|155|0.19231|80|0.19230769230769|80|25.12|0.18257|0.33138|0.65111232610919|0.95711862636856|1911.8779803749|1793.7985081195|112.23750409092|0.462|0.308|0.25415|26|3|0.0070733078101072|0.11159676875957|1955|2021-09-05|-0.43443|2024-06-16|1.83784|2021-08-08
2026-03-22 16:31:20|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|-74.612410228011|61|8.0374700760036|0.7967|-1|1|0.79675|50|||0.19230769230769|80|43.25|-0.16975|-0.02504|0|0|100|100|12.953367875648|0|0|0.32274|4|1|-0.0058475107296137|0.11633107296137|625|2021-08-15|-0.23196|2024-09-29|0.41732|2023-10-29
2026-03-22 16:31:21|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-304.30584595884|2|23.43528198628||0|0|-0.00855|236|-0.1782|9|-0.17820177108135|9|43.5|0.08364|0.18924|0.20961802847635|0.2563914408114|598.56239314195|432.35087447015|295|0.65|0.45|0.25575|20|8|0.0030107692307692|0.087793938002296|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2026-03-22 16:31:21|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|1496.3329088016|10|78.966103161223|0.1096|1|2|0.06984|1685|-0.13309|23|-0.13664596273292|11|45.11|0.18176|0.21175|0.25080580839304|0.38812901460846|666.96328496199|601.62855576697|502.98507462687|0.789|0.474|0.21686|19|15|0.00294792147806|0.06528480369515|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2026-03-22 16:31:22|WEEKLY|06844|101536|/equities/paninvest|JKSE|-888.13345330329|56|47.440035990987|0.1538|-1|1|0.15385|770|-0.06186|25|-0.061855670103093|25|45.39|0.0221|0.17465|0.036842177749618|0.12033998329838|93.275864612279|155.87239289388|427.77777777778|0.444|0.333|0.20305|18|5|0.0030119266055046|0.07521625|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2026-03-22 16:31:22|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|-677.18019554172|35|50.726731847239||0|0|0.26712|535|0.57853|43|0.57852948456761|43|37.64|0.11199|0.18488|0.15604612544863|0.32542875187139|316.55017926944|1358.7117217072|442.14876033058|0.773|0.5|0.26865|22|10|0.0040480394431554|0.079576972157773|1115|2025-07-27|-0.32719|2025-07-27|0.77976|2020-05-24
2026-03-22 16:31:24|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-2152.0526445257|7|318.18421484189|0.0798|-1|1|0.07985|1210|-0.09868|44|-0.17837837837838|17|35.83|0.08148|0.22514|-0.065603376359317|-0.073763809076343|34.900225111078|68.290562526077|200|0.667|0.333|0.31232|12|7|0.0053811697247706|0.1089277293578|2750|2026-01-25|-0.46923|2019-09-08|0.42418|2021-08-01
2026-03-22 16:31:24|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|-223.86497733126|8|30.788325777085||0|0|0.20482|132|0.12925|22|0.12925170068027|22|44.24|0.73855|1.27042|1.4628583618055|2.0484290962189|815.78752318221|1557.2573863814|60|0.647|0.471|0.35287|17|5|0.0054810144927536|0.14240584980237|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2026-03-22 16:31:25|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-437.7887535223|2|54.929584507432||0|0|0.05517|274|0.02366|23|0.023656864980488|23|46.5|1.21334|2.52218|3.3112026501838|4.4224454631128|8212.4714663687|3608.3589250526|94.48275862069|0.611|0.444|0.41749|18|5|0.0058426372315036|0.11854637231504|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2026-03-22 16:31:25|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|-247.0294358345|3|40.509811944833|0.1333|-1|1|0.13333|130|1.03427|77|1.0342744664936|77|78.5|0.05642|0.25378|0.15199385377041|0.33427547056974|84.302224425537|192.84860394457|65.326633165829|0.625|0.375|0.3611|8|3|0.0015217301587302|0.09301273015873|294|2026-01-18|-0.25397|2026-01-25|0.62393|2025-12-21
2026-03-22 16:31:25|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|-500.57566403889|2|53.191888012962||0|0|0.04762|320|-0.17249|10|-0.17248582259079|10|44.57|-0.16291|-0.00862|-0.069493260590782|0.11442503962082|44.008425546589|146.51155995424|172.04301075269|0.5|0.286|0.22669|14|4|0.00363416|0.094809232|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2026-03-22 16:31:27|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|315.49925801074|12|27.095902869803|-0.0914|1|1|-0.09137|358|0.59053|48|0.59052666489834|48|59.43|-0.05344|0.02068|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|265.18518518519|0.571|0.429|0.38372|7|4|0.003836393442623|0.084160655737705|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2026-03-22 16:31:27|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|-367.61600171698|15|50.872000572327|0.203|-1|1|0.20301|212|0.46961|19|0.46961325966851|19|36.1|-0.11315|0.08062|0.1414326903607|0.55465585064465|12.990289331974|508.01566195289|271.79487179487|0.6|0.3|0.50793|20|11|0.0078494429347826|0.15509226902174|540|2025-11-09|-0.43147|2012-07-01|1.10377|2022-01-02
2026-03-22 16:31:28|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|449.48706137068|16|48.238508770699|-0.2045|1|1|-0.20455|525|-0.28155|4|-0.03934738145622|6|36.87|-0.04661|0.02081|-0.033159442018983|0.056818423287912|36.510986192388|127.51193731329|95.454545454546|0.696|0.435|0.22254|23|12|0.0014666164542294|0.073669490150637|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2026-03-22 16:31:28|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-411.63558877532|2|37.211862925105||0|0|0|300|-0.10303|46|-0.10303281935695|46|37.68|0.10284|0.1991|0.23469776276578|0.28161008922349|549.99763799145|380.56850151068|50|0.591|0.409|0.29763|22|7|0.0015833373493976|0.09387165060241|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2026-03-22 16:31:29|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|1327.0886295902|28|444.6271963835|-0.1968|1|2|-0.40535|1445|-1.0166|9|-0.11070110701107|33|20.74|-0.15172|0.25434|0.12166846880726|0.43597595671561|-0.72187120094464|614.19172070875|1570.652173913|0.652|0.435|0.47852|23|6|0.018630416666667|0.18206966269841|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2026-03-22 16:31:30|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|-132.94038821957|37|11.646796073191|0.1969|-1|1|0.19685|102|0.34383|10|0.34383451614326|10|41.45|-0.02932|0.05596|0.039156151822821|0.043151588499162|114.73943333301|112.02056277515|76.119402985074|0.75|0.5|0.29983|20|12|0.0016508901734104|0.10324721387283|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2026-03-22 16:31:31|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|-2512.2474154788|2|255.74913849295||0|0|-0.02247|1820|1.47806|15|1.4780584771989|15|42.95|0.14265|0.42452|0.37241949146028|0.7344465192402|32.290108334868|2082.6309761155|606.66666666667|0.65|0.45|0.28529|20|8|0.0060890813953488|0.11701908139535|2640|2026-02-01|-0.23301|2018-05-13|1.16842|2018-04-01
2026-03-22 16:31:31|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-1413.6105949173|3|264.83317847518||0|0|-0.01316|770|-0.392|9|-0.392|9|39.38|0.31675|0.95153|1.118445582973|1.708636289376|498.66704937583|722.0041029605|240.625|0.75|0.5|0.48611|8|4|0.0093781703470032|0.15096160883281|1975|2026-01-11|-0.2549|2026-03-08|1.35514|2025-10-12
2026-03-22 16:31:31|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1923.9000760276|103|183.19697947256|0.5475|1|2|0.51136|1995|0.19031|65|0.19030633333607|65|33.35|-0.10255|-0.00774|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|81.428571428571|0.652|0.435|0.23004|23|10|0.0012322094361335|0.072851852704258|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2026-03-22 16:31:32|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-1369.7747397895|15|82.963809746549|-0.1652|-1|1|-0.16522|1340|-0.04167|31|-0.041666666666667|31|28.67|-0.09107|-0.00544|-0.03273565901744|0.0056646548088381|38.708584010774|76.597765444846|188.7323943662|0.533|0.4|0.23354|30|9|0.0024094508009153|0.077716887871854|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2026-03-22 16:31:33|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|-8839.2812747162|8|1469.7604249054||0|0|0.38723|4320|0.55355|19|0.55355347190382|19|30.5|0.1042|0.43841|0.31443274613404|0.49276947803484|1078.0406199707|1666.2516072205|447.66839378238|0.615|0.423|0.23186|26|9|0.0070133125|0.0973871625|25225|2024-12-08|-0.89676|2024-12-15|0.68675|2023-12-10
2026-03-22 16:31:34|WEEKLY|06862|1116267|/equities/phapros|JKSE|251.81408317537|41|21.059269122964||0|0|-0.26923|266|0.26016|56|-0.28175182481752|19|66.6|0.22966|0.32234|0.033302034637101|-0.080128248857357|101.508077528|80.5517375|9.4661921708185|0.6|0.4|0.35472|5|3|-0.0043091689008043|0.089112278820375|3650|2019-01-06|-0.28959|2024-06-09|0.5708|2020-07-26
2026-03-22 16:31:34|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-85.456652318321|2|9.4855507727738|-0.0182|-1|1|-0.01818|56|-0.13793|2|-0.13793103448276|2|31.58|0.16315|0.30954|0.42221270875507|0.52111192091567|239.26399558154|226.0136914586|107.69230769231|0.5|0.375|0.30688|24|10|0.0049574440052701|0.11805649538867|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2026-03-22 16:31:35|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|2347.528031881|34|262.78198176481|0.5467|1|2|0.25207|3030|-0.59211|18|0.69375|77|50.6|-0.10862|-0.00146|-0.014088900757429|0.69375|59.144149423187|169.375|561.11111111111|0.6|0.2|0.26249|5|3|0.0076670979020979|0.092599195804196|4720|2025-10-12|-0.15652|2024-09-01|0.41414|2021-04-11
2026-03-22 16:31:35|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|687.9830617433|41|122.90472638037||0|0|-0.17749|950|0.43785|4|0.43785435439537|4|14.39|0.00425|0.20633|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|327.58620689655|0.548|0.452|0.2011|31|6|0.009741646090535|0.10851265432099|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2026-03-22 16:31:37|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|-81.649039530629|2|14.71634651021||0|0|0.16279|36|0.72656|66|0.72655654267675|66|28.2|-0.20825|0.02055|-0.0023608643308137|-0.0031478191077516|68.1645888|68.1645888|22.222222222222|0.4|0.3|0.43373|10|3|0.00015310954063604|0.13963402826855|290|2020-10-25|-0.38571|2026-03-15|0.5614|2026-01-25
2026-03-22 16:31:37|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
2026-03-22 16:31:37|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|0.16594|0.27919|-0.0092934145313127|0.003502013943603|56.853068793701|69.259142311263|4.6236922914719|0.469|0.344|0.2098|32|11|0.00039150784077201|0.070683063932449|2968.5129394531|2001-04-22|-0.55385|2017-02-26|0.61972|2001-06-10
2026-03-22 16:31:38|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|-1601.2495770643|3|239.58319235478||0|0|0.08333|880|-0.4303|3|0.023337596661656|3|28.17|-0.21516|-0.03491|-0.13317494751495|-0.11964096898928|30.994299358316|58.557905396219|47.826086956522|0.583|0.333|0.4088|12|5|0.0014993823529412|0.13314161764706|2150|2019-11-03|-0.36|2026-03-08|0.64497|2021-03-28
2026-03-22 16:31:38|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
2026-03-22 16:31:40|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|143.27747602979|34|28.487114276284||0|0|0.51515|200|-0.1|66|-0.22641509433962|43|49.59|0.18087|0.36064|0.48452402536571|0.81900817184776|319.78326814582|559.1135936593|250|0.588|0.353|0.34049|17|7|0.0038782191780822|0.106015456621|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2026-03-22 16:31:40|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|-118.92842219399|1|15.142807397997||1|0|0|63|0.1505|9|0.15049934200495|9|36.8|-0.4318|0.02254|0.25924692227318|0.098069952276508|202.24248511349|106.22258206018|27.631578947368|0.5|0.4|0.60084|10|2|0.010293016304348|0.16736127717391|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2026-03-22 16:31:40|WEEKLY|06873|101257|/equities/pool-advista-i|JKSE|-118.95679727708|1|15.152265759028||1|0|0|63|0.14761|9|0.14761105697388|9|14.42|0.75177|1.16654|1.8310626252495|2.1438297271794|127656.2130323|140289.96598742|90|0.538|0.462|0.18266|26|2|0.017393333333333|0.10403632|6175|2018-12-02|-0.76|2024-09-01|1.41573|2012-07-22
2026-03-22 16:31:41|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|139.58083197167|32|42.242316379503|1.524|1|2|0.64|164|-0.24528|18|-0.24528301886792|18|36.18|-0.15365|-0.04611|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|40|0.636|0.364|0.30174|11|5|0.0004574358974359|0.10115167832168|446|2018-05-27|-0.27586|2020-03-22|0.69492|2025-08-17
2026-03-22 16:31:41|WEEKLY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|24.725082921423|14|3.9824751235732|1.3877|1|2|1.1875|35|0.37488|10|0.37488386914421|10|68|0.91451|1.12479|2.0121869224305|2.7720682624336|1265.8674263425|848.197844|68.627450980392|0.429|0.286|0.30186|7|1|0.0022223721881391|0.079177116564417|372|2016-10-16|-0.35294|2024-04-07|0.5|2024-09-01
2026-03-22 16:31:43|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-15046.936894551|23|2515.6456315169|0.5477|-1|1|0.54769|7825|26.65729|11|26.657290516633|11|33.38|2.36271|3.84768|5.6984986088802|6.9986707063557|11767.107145473|7856.2081608969|2415.1234567901|0.625|0.5|0.33049|8|5|0.019600588235294|0.14043747404844|29525|2025-10-19|-0.35568|2025-10-19|1.27407|2025-09-28
2026-03-22 16:31:43|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|88.356864380147|146|37.918535927315|0.7865|1|1|0.78652|159|-0.15068|64|-0.15068493150685|64|36.29|-0.10245|0.11114|-0.071633995869582|0.048209950555256|17.340619601327|82.850547545757|144.54545454545|0.5|0.429|0.48457|14|6|0.0076322664624809|0.16130732006126|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2026-03-22 16:31:43|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|-11945.222232226|13|1394.2407440752|0.3191|-1|1|0.31915|8000|-0.26563|22|-0.265625|22|46.75|3.55248|4.40831|7.732497770641|7.732497770641|8925.9294520208|8925.9294520208|29476.787693117|0.375|0.375|0.51274|8|3|0.024939455958549|0.16133406735751|19650|2024-12-15|-0.55478|2018-10-07|1.48894|2022-02-27
2026-03-22 16:31:44|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-1040.3891495726|2|26.116744871773||0|0|0|955|0.0537|43|0.053699823599929|43|26.25|-0.13186|-0.02742|-0.069460492091809|-0.074561381718962|63.976288278526|66.918003722151|97.948717948718|0.5|0.417|0.19425|12|3|0.0011884493670886|0.055195981012658|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2026-03-22 16:31:44|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
2026-03-22 16:31:46|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|3330.7187783794|2|216.42707387353||0|0|-0.00998|3970|0.13725|28|2.2617037605526|71|46.4|0.18726|0.50599|1.1994793312567|2.2617037605526|370.9368325|326.17|237.7245508982|0.4|0.2|0.16858|5|1|0.0050404721030043|0.058787210300429|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2026-03-22 16:31:46|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|37.247825879213|10|5.3312298745628||0|0|-0.26415|39|-0.60606|13|0|17|37.36|-0.31732|-0.05417|0.29675647287467|0.47539363491626|158.17239881767|208.65573632725|15.354330708661|0.636|0.364|0.49281|11|4|0.0037780714285714|0.11821902380952|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2026-03-22 16:31:46|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|-304.79681752467|2|39.098939174891||0|0|0.00518|192|0.75455|79|0.75454545454545|79|48.17|0.0968|0.1816|0.28336639073202|0.2673499958862|293.87045559663|176.11948352691|111.62790697674|0.833|0.5|0.37621|6|3|0.0029242068965517|0.1018065862069|388|2020-10-25|-0.26738|2020-10-25|0.43915|2026-01-11
2026-03-22 16:31:47|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|61.901036980654|14|8.4239607859493|0.3667|1|1|0.36667|82|-0.64103|29|-0.64102564102564|29|26.83|-0.23234|-0.00124|-0.33243104088419|-0.1925654054762|-2.0216293731937|11.332032408715|18.222222222222|0.556|0.389|0.41318|18|8|0.0017410483870968|0.1299820766129|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2026-03-22 16:31:47|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-2660.0424279105|118|104.29504034605||0|0|0.53555|2450|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|37.692307692308|0.5|0.375|0.20578|8|3|-0.00035623430962343|0.06996769874477|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2026-03-22 16:31:49|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-486.46171914836|2|80.487239716121||0|0|0.01575|250|0.54299|39|0.54299441062047|39|39.33|0.10503|0.30822|0.12155505861723|0.27295826471692|53.505148961057|100.82229847557|85.034013605442|0.75|0.5|0.48005|12|7|0.007683911205074|0.15357617336152|755|2017-10-22|-0.80475|2019-02-03|1.16667|2021-12-19
2026-03-22 16:31:49|WEEKLY|06887|101259|/equities/provident-agro|JKSE|335.22205131228|52|37.453806863709||0|0|-0.14218|362|-0.0603|46|-0.2613430794711|18|40.87|-0.08995|0.00472|-0.0060008031133201|0.19646163027811|17.009393504906|87.507494959054|77.021276595745|0.533|0.267|0.34504|15|7|0.0016163403614458|0.099092861445783|1187.5229492188|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2026-03-22 16:31:50|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|437.13627439653|47|128.74859211053|21.9985|1|2|17.63636|615|0.71053|74|-0.20211274159756|113|54.46|-0.06843|0.10346|0.13997361888446|-0.014661521095695|235.73708542333|90.250962291504|480.46875|0.692|0.385|0.2651|13|6|0.0054194297082228|0.090055915119363|895|2026-03-01|-0.38|2025-03-09|0.9375|2025-11-30
2026-03-22 16:31:50|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|-342.15259759513|8|60.384199198377||0|0|0.30603|161|7.45419|81|7.4541932994257|81|55.75|0.77656|1.26092|2.7257781508445|2.7257781508445|1419.5207380414|1419.5207380414|30.382256868138|0.375|0.375|0.63735|8|2|0.0051767328918322|0.15172415011038|1987.1795654297|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2026-03-22 16:31:51|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-144.46544990905|1|21.988483303017||1|0|0|70|0.34615|33|0.34615384615385|33|50.75|-0.40302|-0.20634|0.49585171787418|0.3717955223094|429.52813009311|229.93765061033|35.897435897436|0.5|0.375|0.46909|8|2|0.0049132266009852|0.12638965517241|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2026-03-22 16:31:52|WEEKLY|06891|1097269|/equities/pt-jaya-bersama|JKSE|87.570568681571|4|39.675946455976|-0.1698|1|1|-0.16981|176|-0.48117|7|-0.48117154811715|7|29.2|-0.14347|-0.03843|-0.36397776453089|-0.36397776453089|39.07931326|39.07931326|16.146788990826|0.4|0.4|0.4973|5|2|-0.0063167785234899|0.14439275167785|2120|2019-11-10|-0.28477|2020-03-22|0.696|2021-08-08
2026-03-22 16:31:52|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|-1392.3116555626|1|72.437218520881||1|0|0|1185|1.48991|271|1.4899092928945|271|99.25|0.35728|0.46275|0.5955644025448|0.5955644025448|174.59746902|174.59746902|72.036474164134|0.5|0.5|0.21755|4|1|0.0011435768261965|0.080515012594458|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2026-03-22 16:31:53|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-50.837821337349|8|7.445940445783||0|0|0.18919|30|-0.09173|3|-0.091734652199276|3|35.58|-0.96132|-0.09227|0.39813554234931|0.55827098826093|-214.22038403442|728.95857432326|119.04761544341|0.667|0.5|0.32892|12|3|0.010619861751152|0.099920622119816|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2026-03-22 16:31:53|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-255.82485073686|3|21.274950245618|0.0051|-1|1|0.0051|195|0.10112|59|0.10112359550562|59|66.83|0.0832|0.13336|-0.12269524470289|-0.12269524470289|64.387780893274|64.387780893274|14.828897338403|0.5|0.5|0.35089|6|3|-0.0032367245657568|0.083796650124069|1465|2018-06-03|-0.25694|2020-03-22|0.57522|2025-01-12
2026-03-22 16:31:54|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|-1516.8623961657|7|202.28746538857|0.2897|-1|1|0.28968|895|0.55376|7|0.55376091960687|7|30.5|-0.39927|0.23932|0.7771112386911|1.1574794477661|2299.4302741697|5373.6123242792|1790|0.714|0.5|0.31597|28|17|0.013159069767442|0.085249511627907|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2026-03-22 16:31:55|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|610.67819152617|81|20.539612379674|0.1525|1|2|0.09483|635|-0.07407|17|-0.086184934482287|41|36|-0.03195|0.02266|-0.11674654241667|-0.096235783479124|60.462554379275|81.66900722|54.50643776824|0.444|0.222|0.15313|9|2|-0.00080212871287129|0.055445618811881|1195|2018-05-27|-0.165|2019-01-06|0.152|2025-05-04
2026-03-22 16:31:55|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-175.62132389745|7|16.540441299149|0.0385|-1|1|0.03846|125|-0.14677|5|-0.14677288724147|5|47.72|0.76956|1.09748|1.6085769489107|1.9111119914364|550.0775976852|334.40311722439|36.231884057971|0.556|0.444|0.32233|18|7|0.0047270867052023|0.10741941040462|460|2012-08-05|-0.90132|2018-12-16|1.0339|2021-05-23
2026-03-22 16:31:56|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|155.15131841917|31|37.011082920165|-0.1282|1|1|-0.12821|170|0.15217|41|0.18889977662689|6|33.09|0.08505|0.22408|0.19314773048347|0.44741517931841|135.31580689259|236.5974548687|64.885496183206|0.636|0.364|0.5236|11|6|0.0081103807106599|0.18327898477157|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2026-03-22 16:31:56|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-479.82723315794|27|74.018165587541||0|0|-0.85841|310|0.71815|12|0.71815239094998|12|32.8|-0.2704|0.20684|-0.050445286793138|-0.050445286793138|52.954465302823|52.954465302823|57.389342208517|0.5|0.5|0.28994|10|3|0.0066595762711864|0.12990644067797|1059.7600097656|2020-01-05|-0.66504|2025-09-21|1.43299|2025-05-25
2026-03-22 16:31:57|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|503.86132989713|41|103.20059584769|0.083|1|2|-0.15663|700|0.83326|29|0.83326173070339|29|22.2|0.19869|0.41732|0.49818746838046|0.81800959618575|1161.1227010165|2387.396654055|463.5761589404|0.6|0.4|0.35179|20|4|0.014987148760331|0.13764539256198|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2026-03-22 16:31:58|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|-746.04229189971|12|145.68076396657||0|0|0.46286|282|0.41379|74|-0.071996542521026|57|30.77|-0.0898|0.04543|-0.075903765968272|0.047998814634256|3.8613793627049|126.09042079294|316.85393258427|0.615|0.346|0.30157|26|12|0.0063541553637485|0.11511959309494|1500|2025-11-23|-0.4|2024-07-07|1.01667|2025-09-28
2026-03-22 16:31:59|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|125.5362930169|10|5.5023770888822|-0.0709|1|1|-0.07092|131|-0.02174|36|-0.086092715231788|2|49.82|0.01465|0.09593|-0.080297815340887|-0.067084479262738|59.42906961361|75.158383259496|59.817351598174|0.545|0.364|0.23513|11|4|0.00020520646319569|0.067317827648115|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2026-03-22 16:31:59|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-362.54966529968|18|73.68322176656|0.7309|-1|1|0.73092|134|0.77857|5|0.77857142857143|5|22.33|-0.2464|-0.01645|-0.040264395045046|-0.060970038494029|47.343992919184|43.676478979292|39.411764705882|0.583|0.5|0.52616|12|5|0.0046489473684211|0.17141905263158|1385|2025-11-23|-0.55135|2025-11-23|0.80488|2025-11-16
2026-03-22 16:31:59|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-131.14689895121|72|8.4731566122083||0|0|0.14173|109|-0.08957|7|-0.089569804728421|7|63|-0.02208|0.08267|-0.038291395870704|-0.089569804728421|92.22564857|91.043|68.125|0.5|0.25|0.25348|4|1|-5.7399380804954E-5|0.085763095975232|240|2022-06-19|-0.21229|2024-10-06|0.32174|2021-01-17
2026-03-22 16:32:00|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-44.478607118021|2|5.4928690393402||0|0|0.03448|28|-0.27084|13|-0.27083994668381|13|31.6|-0.05421|0.12995|-0.052203704765683|-0.28293827302091|60.448379148219|36.858767773304|13.461538461538|0.4|0.3|0.43348|10|2|-0.00057|0.099440977917981|272|2020-02-16|-0.35294|2024-04-07|0.42|2021-10-03
2026-03-22 16:32:01|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|-532.6045757145|7|69.381372714351|0.1582|-1|1|0.15816|330|0.44804|28|0.44804270253316|28|61.64|0.12186|0.34791|0.32391324474831|0.73625940932206|-188.29675457477|1010.8289496365|600|0.714|0.429|0.36434|14|8|0.0057381472957422|0.1107620023015|700|2025-08-31|-0.77082|2019-02-24|0.68572|2020-07-26
2026-03-22 16:32:02|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|-159.95019454471|3|22.816731514903||0|0|0.13592|89|-0.19531|100|-0.1953125|100|31.55|-0.35761|-0.11184|-0.27984162688517|-0.18410795462814|-1.9991846539187|12.608398793619|41.013824884793|0.5|0.4|0.37947|20|7|0.0050020537124803|0.14581369668246|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2026-03-22 16:32:02|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|204.56732753837|40|41.183631640099|0.2234|1|2|0.13228|214|0.12553|60|0.12552907518784|60|55.2|-0.08393|0.00297|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|43.673469387755|0.467|0.333|0.26101|15|5|0.0010705651672434|0.090785570934256|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2026-03-22 16:32:03|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|424.92671536131|48|27.154808167201|0.1949|1|1|0.19487|466|-0.15038|20|-0.15037593984962|20|43.21|-0.01458|0.03245|-0.036157770598319|-0.05381658286674|33.158842845082|51.417205341059|81.754385964912|0.737|0.368|0.26821|19|13|0.0012039631336406|0.084505714285714|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2026-03-22 16:32:03|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
2026-03-22 16:32:05|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-367.99473048544|7|67.456552629068||0|0|-0.23|246|0.40622|11|0.40622077907231|11|31.28|-0.16433|0.04556|0.03141930695643|0.18673691164168|29.447857169442|167.23598144131|270.32967032967|0.667|0.389|0.32544|18|6|0.0052857293497364|0.071295430579965|438|2026-01-25|-0.35135|2024-04-07|0.8|2022-01-09
2026-03-22 16:32:05|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|-680.21975413938|7|63.739918046459|-0.0207|-1|1|-0.02066|494|-0.31831|28|-0.31830985915493|28|26.59|-0.19711|-0.06348|-0.26345410680947|-0.11562005478195|-1.5428712525871|23.764701993643|154.375|0.5|0.364|0.33809|22|8|0.0048075296108291|0.11842219966159|1100|2025-07-27|-0.38919|2020-02-23|0.7561|2020-03-08
2026-03-22 16:32:06|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-85.015716620602|3|11.338572206867||0|0|0.10714|50|5.42479|78|5.4247915840645|78|80.75|1.1601|1.97805|2.317726858471|3.0480188591351|1994.0911284128|1073.74302875|29.411764705882|0.75|0.5|0.42347|4|1|0.0056393538461538|0.11795821538462|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2026-03-22 16:32:06|WEEKLY|06914|101557|/equities/resource-alam|JKSE|-389.04986584066|62|29.346794124143|0.3264|-1|1|0.32645|326|0.20233|36|0.20233069629864|36|33.74|0.26676|0.44314|0.5286300534399|0.59173017694085|616.59016525396|799.28206739945|79.126213592233|0.565|0.522|0.24164|23|4|0.0031154360812425|0.098584026284349|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2026-03-22 16:32:07|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|67.805466432557|16|13.785389681109||0|0|-0.04598|83|-0.31818|6|0.5315995838074|8|32.92|-0.21853|-0.09548|-0.15176007967306|-0.062940435938927|6.2685420587444|37.957082686862|41.5|0.52|0.36|0.31157|25|6|0.0016697255369928|0.098535668257756|410|2009-06-07|-0.28|2025-04-27|0.64|2009-06-07
2026-03-22 16:32:08|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|-886.25207369268|60|69.584024564225|0.0072|-1|1|0.00725|685|0.69102|138|0.69101914947596|138|32.33|-0.21578|-0.06114|-0.11795349222035|-0.052829170675846|7.979852864401|27.333158902551|159.3023255814|0.5|0.417|0.38398|24|7|0.0039824790419162|0.11324438323353|1200|2024-12-22|-0.28916|2022-07-03|0.80435|2022-06-26
2026-03-22 16:32:08|WEEKLY|06917|101558|/equities/rimo-catur-les|JKSE|-64.379954605885|24|4.7933182019618||0|0|0.5935|50|0.98282|17|0.98281838264597|17|46.25|0.22602|0.53769|0.50596979649991|0.6094221331387|748.46416381374|757.01081592554|28.758539117467|0.375|0.313|0.33248|16|2|0.0038726605504587|0.10461588466579|770|2017-10-29|-0.5935|2019-11-10|1.42991|2013-03-24
2026-03-22 16:32:09|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|-60.512985982533|2|5.6709953275111||0|0|-0.07143|45|-0.125|9|-0.125|9|43.15|-0.11435|0.06451|-0.079840282057816|-0.084245750555535|19.514298665761|35.240634254365|64.285714285714|0.5|0.4|0.36556|20|7|0.0029022222222222|0.11469409722222|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2026-03-22 16:32:10|WEEKLY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|1623.2084266998|12|660.39731708075|3.5855|1|2|1.12689|3520|-1.71311|9|1.1841535315627|8|19.64|-0.15303|0.15219|-0.21134045859008|0.089014400511576|-53.846993030899|75.510079834667|168.42105263158|0.545|0.455|0.21057|11|2|0.011999118942731|0.14078986784141|3770|2026-02-22|-0.34074|2026-02-08|1.43382|2025-12-07
2026-03-22 16:32:10|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|12950.347900359|10|1494.504285226|0.1811|1|2|0.06634|16475|0.11151|71|0.11150930589185|71|15.79|-0.05473|0.0674|0.16545962007989|0.18607801203678|742.19125782343|747.70270644214|1176.7857142857|0.5|0.441|0.15204|34|4|0.007677032967033|0.058572820512821|18900|2026-02-01|-0.2875|2017-04-16|0.4575|2023-01-15
2026-03-22 16:32:11|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|61.483211871167|31|10.872914240137|-0.0004|1|2|-0.33333|68|-0.33213|29|-0.3321345264217|29|41.56|-0.04131|0.12062|-0.083765655705716|-0.15305007135458|63.624561442217|56.600949605652|8.3435582822086|0.444|0.333|0.41294|9|2|-0.0025851732673267|0.12949311881188|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2026-03-22 16:32:12|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|-329.40881663745|8|57.302938879151|0.4906|-1|1|0.49057|162|2.05769|97|2.0576923076923|97|52|0.22187|0.28333|0.37952192151|0.86580267558528|164.38395972021|206.06078679|84.816753926702|0.667|0.333|0.4987|6|5|0.004432131661442|0.14228084639498|585|2026-02-01|-0.4078|2026-03-08|0.51807|2020-06-14
2026-03-22 16:32:12|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|-6259.6303614747|8|973.21012049156||0|0|0.21065|3410|0.30079|17|0.30078779774016|17|33.37|0.06746|0.28639|0.29134371353402|0.62655332270438|197.3492993318|2492.4786513626|4608.1081081081|0.667|0.4|0.4362|30|13|0.0094457242063492|0.13901032738095|8475|2026-01-11|-0.5|2007-09-02|0.85714|2009-11-22
2026-03-22 16:32:13|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|517.0152928431|47|42.548423487583||0|0|0.42512|590|-0.125|18|-0.099733063469259|15|34.05|-0.03621|0.03234|-0.04444248735207|-0.051714616300055|49.68299846966|58.653061970543|47.2|0.524|0.333|0.18872|21|6|-1.2680683311432E-5|0.067019132720105|1480|2012-07-22|-0.25|2020-03-15|0.22222|2025-08-03
2026-03-22 16:32:13|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|-1589.0306238973|20|91.709187169203||0|0|0.13871|1335|0.01892|48|0.018923412279587|48|35.27|0.14639|0.62352|0.510651802687|0.67002687058612|1002.7982016941|1828.9245611196|476.78571428571|0.727|0.591|0.15833|22|8|0.004545358490566|0.076605798742138|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2026-03-22 16:32:15|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|-7198.7324937049|5|647.54199597029||0|0|0.04564|5750|-0.29661|9|-0.17647058823529|65|33.27|-0.03189|0.03038|-0.072558219243638|-0.040496631354024|20.706531043604|52.517584972786|344.31137724551|0.654|0.385|0.20362|26|13|0.0023156616800921|0.059564591484465|7850|2026-02-08|-0.23248|2026-02-22|0.3241|2025-08-24
2026-03-22 16:32:15|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|310.61635962015|45|43.620013937569|0.2042|1|1|0.20423|342|-0.13367|19|-0.13367432180511|19|38.74|0.39427|0.64886|1.1381324151175|1.3836751738721|9674.0785656624|6345.6219529797|534.375|0.484|0.387|0.23213|31|9|0.0054963534136546|0.085425550200803|816|2022-06-12|-0.77568|2018-12-09|2.15625|1999-11-14
2026-03-22 16:32:16|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-542.07069553472|7|101.02356517824||0|0|-0.04425|236|0.79365|26|0.79365079365079|26|26.63|-0.34885|0.23563|0.28337447035424|0.61766366894189|-31.841739543738|1882.6758838651|655.55555555556|0.688|0.5|0.38601|16|5|0.015804537037037|0.14624071759259|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2026-03-22 16:32:16|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|13.859048611505|4|1.7235097768987|0.0576|1|1|0.05759|18.18|0.26301|17|0.2630057333466|17|34.46|-0.17332|0.03317|0.025936952472146|0.058253071003767|103.63006718921|115.57213600233|229.29711399228|0.385|0.308|0.30231|13|4|0.0056677161862528|0.092345831485588|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2026-03-22 16:32:17|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|12.017208830039|68|0.86237577183821|0.3874|1|2|0.33587|12.29|-0.12364|76|-0.12364428528267|76|23.59|-0.28491|-0.12744|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|143.62788438573|0.471|0.235|0.23741|17|5|0.004259358974359|0.092009807692308|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2026-03-22 16:32:18|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|261.78628832235|102|32.645431721816|0.9476|1|1|0.94761|309.3|0.01103|16|0.011027511617362|16|26.33|-0.19192|-0.00629|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|393.56152462861|0.444|0.444|0.33926|9|2|0.0074149112426035|0.11323784023669|397.29998779297|2026-01-18|-0.23612|2022-10-16|0.69706|2020-01-19
2026-03-22 16:32:19|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|34.812206774164|76|6.4264806363262||0|0|1.18287|39.51|-0.09812|36|-0.098118304838752|36|37.29|-0.08804|0.07861|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|358.82299038531|0.429|0.381|0.29433|21|5|0.0039983216783217|0.098474195804196|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2026-03-22 16:32:20|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|44.378501020503|34|5.6068547313306|0.2174|1|1|0.21743|49.44|-0.08443|32|-0.084427997015564|32|32.16|-0.12124|0.01872|0.074956673456129|0.24833072612372|69.371291944137|212.89870700931|522.34546042972|0.44|0.28|0.27037|25|6|0.003996917562724|0.087994551971326|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2026-03-22 16:32:21|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|6.3831449304508|30|0.50249356031003|0.0937|1|1|0.0937|6.77|-0.14959|51|-0.14959350602075|51|38.71|-0.0905|0.05498|-0.049604698015345|-0.013442030578258|36.130473361833|61.292666626819|109.19355143866|0.571|0.429|0.22405|21|10|0.0017299049881235|0.080420961995249|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2026-03-22 16:32:22|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|12.98216285121|29|2.0489143381918||0|0|0.49546|13.19|0.21707|25|0.21706866517175|25|60.92|0.23021|0.29237|0.25556978845247|0.34007123890596|490.76822501312|379.13455639386|110.64508098112|0.615|0.385|0.28164|13|8|0.0022381951219512|0.092383597560976|22.799999237061|2026-01-18|-0.268|2017-05-14|0.46774|2025-12-07
2026-03-22 16:32:24|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|16.943534938799|90|2.2722760165282|0.6804|1|1|0.68035|17.19|-0.15293|46|-0.15293187976842|46|36.19|-0.08091|0.05302|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|394.26605522146|0.524|0.333|0.29464|21|7|0.0044110365135453|0.10127206124853|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2026-03-22 16:32:25|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|21.898107673076|11|3.080986740242|-0.1474|1|2|-0.24195|22.84|-0.50876|6|0.40719277932143|77|37.7|-0.10613|0.00454|-0.034844003698512|0.054162314637367|24.131490487347|92.169091802483|498.36350076494|0.609|0.435|0.28896|23|10|0.0044489737742303|0.098187616875713|39.970001220703|2026-01-18|-0.32151|2015-07-05|0.61061|2024-08-04
2026-03-22 16:32:26|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-9.1273480487556|2|0.68078267020287|0.0853|-1|1|0.08525|6.76|-0.12648|20|-0.1264775610918|20|43.65|0.06382|0.14402|0.17814880588885|0.23985449764592|261.34294694949|259.89266644557|151.9101240141|0.55|0.4|0.24127|20|10|0.0019074485125858|0.07906033180778|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2026-03-22 16:32:27|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|-11.818829288144|1|0.87794311512146||1|0|0|8.91|-0.05112|14|-0.051118261806238|14|38.73|0.04574|0.13532|0.087716731961336|0.12941498834974|97.584386392137|140.46922320783|53.076782624415|0.636|0.455|0.22239|22|12|0.00087929577464789|0.074686737089202|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2026-03-22 16:32:28|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|10.908723781375|31|1.4253932641404||0|0|0.44849|11.53|-0.16409|28|-0.16408985330357|28|27.83|-0.05945|0.02452|-0.091523626981323|-0.040581773006135|13.837758217444|57.054998491396|92.461904459273|0.552|0.345|0.23309|29|8|0.0015260454002389|0.080197909199522|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2026-03-22 16:32:30|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|38.297609381957|77|2.3325916153909|0.2048|1|2|0.18286|40.17|0.26509|130|-0.18398034535284|11|47.18|0.14735|0.20089|0.25676462609523|0.39003651022798|476.39604727282|571.49116796671|352.67776082636|0.765|0.471|0.25256|17|10|0.0030223690205011|0.075582061503417|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2026-03-22 16:32:30|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|39.874177009145|73|6.7917586347599|0.7873|1|2|0.64935|49.53|-0.28786|10|-0.28785553079327|10|32|-0.1912|-0.09504|0.0078506505352806|0.098980018111325|88.512822077986|105.81118548|280.73456761628|0.462|0.154|0.29016|13|6|0.0049604713114754|0.093025204918033|64.264312744141|2016-09-25|-0.27843|2019-02-17|0.61096|2016-09-11
2026-03-22 16:32:31|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|13.331626171513|1|0.72445798097588||0|0|0|15.64|0.98127|132|0.98127009807888|132|41.76|0.06916|0.15341|0.17002030023019|0.29746974516253|166.562042028|293.21079299416|403.09278046443|0.524|0.381|0.1785|21|7|0.0027717331812999|0.067002953249715|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2026-03-22 16:32:32|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-12.066988958836|22|1.2389963514011||0|0|0.14458|8.52|0.13895|24|0.13895345345921|24|27.25|-0.16036|-0.06959|0.10323772994605|0.1990518620934|113.00265577246|278.66850852438|166.09745438969|0.688|0.563|0.29114|16|3|0.004198818380744|0.10284765864333|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2026-03-22 16:32:33|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-8.8400867155926|14|0.83336218766825||0|0|0.28622|6.01|0.18852|37|0.18851687720348|37|31.3|-0.2539|-0.12012|-0.0021726132029706|-0.031903004650915|94.70170794809|87.120483476008|55.442805759067|0.4|0.3|0.2781|10|2|0.00080493865030675|0.091051840490798|31.85000038147|2020-03-08|-0.30298|2025-12-14|0.60978|2019-11-03
2026-03-22 16:32:35|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|-53.49162845442|1|4.1838759734542||1|0|0|38.58|2.5427|75|2.5426997809702|75|32.33|-0.09567|-0.00482|0.24189269361195|0.42465174837101|173.03298200022|220.53953342532|548.79090582711|0.667|0.417|0.29596|12|7|0.007603118556701|0.097675902061856|77.069999694824|2025-09-07|-0.22582|2025-09-07|0.61131|2018-08-26
2026-03-22 16:32:35|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|12.313324914721|76|1.4392722864621||0|0|0.03922|13.25|0.34925|72|1.4152191925243|162|53.33|0.02954|0.14823|0.33405824201819|0.69479331722363|295.75532590978|235.33179114|94.406841069137|0.556|0.222|0.24755|9|4|0.0021366486486487|0.079823243243243|49.494998931885|2015-06-07|-0.27353|2017-06-11|0.61097|2015-05-24
2026-03-22 16:32:36|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|17.925865172201|27|1.8271712620175||0|0|-0.10597|18.56|-0.27362|22|-0.24641701944094|5|36.43|-0.01626|0.0418|0.046035551466866|0.15948923920267|91.404542617746|176.67266483141|284.05264299806|0.522|0.304|0.23275|23|9|0.0025072685185185|0.076117210648148|28.5|2024-05-19|-0.22814|2015-07-05|0.25101|2022-10-16
2026-03-22 16:32:37|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|6.4544463263269|4|0.46969955874432|0.0562|1|2|0.03018|7.51|0.14235|58|0.16163793568556|41|31.85|-0.08911|-0.00837|-0.10263176184125|-0.050244274672846|18.019499296942|55.923164293032|73.132731422969|0.481|0.333|0.2463|27|9|0.0011724681344148|0.081861633835458|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2026-03-22 16:32:38|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|44.38122649203|104|3.9362316943398||0|0|1.59116|46.9|-0.22951|14|-0.22951121153069|14|31.78|-0.07147|0.05658|-0.0058220991788621|0.10981549476291|48.075861334315|221.50665049503|660.56341064565|0.652|0.435|0.29477|23|8|0.0047769304556355|0.099682410071942|58.810001373291|2025-09-21|-0.18876|2015-06-21|0.38451|2023-10-29
2026-03-22 16:32:40|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|36.367462592022|112|2.4750321891246||0|0|0.32698|43.14|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|225.39185352838|0.667|0.333|0.25325|15|8|0.0030698930481283|0.074486114081996|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2026-03-22 16:32:41|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-30.347693237848|63|1.2658976823709|0.3145|-1|1|0.31447|25.68|-0.10475|14|-0.1047473054964|14|34.71|-0.08785|-0.01059|-0.096765316374003|-0.038167963368277|25.851297129962|76.399038198138|76.134007274502|0.714|0.429|0.26264|14|7|0.0011581934306569|0.083370729927007|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2026-03-22 16:32:41|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|-8.9489055324248|14|0.378231277893|-0.0471|-1|1|-0.04709|8.45|-0.13132|62|-0.13132403358864|62|32.57|-0.10195|-0.06339|-0.11599796109004|-0.096463685932624|28.480626568612|54.028608011453|56.034481777295|0.714|0.429|0.174|14|9|-0.00011695095948827|0.061378827292111|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2026-03-22 16:32:42|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|8.8481344143626|76|0.9201936753749||0|0|0.23166|9.57|-0.096|6|-0.095996178935691|6|37.38|-0.01404|0.06782|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|190.63744484433|0.667|0.429|0.26305|21|11|0.0030529069767442|0.089210790697674|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2026-03-22 16:32:43|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-1.8557986352391|49|0.088392445396197|0.0422|-1|1|0.04217|1.59|0.0168|28|0.016798881569977|28|37.18|0.03508|0.13598|0.10111299517433|0.09905541222403|221.37954226132|169.35984379924|108.38445978933|0.591|0.455|0.19206|22|9|0.0012996073903002|0.066802297921478|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2026-03-22 16:32:45|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-32.496298216038|1|2.7387661610223||1|0|0|23.31|-0.02004|41|-0.020040901878936|41|47.22|0.20318|0.31682|0.46486504565371|0.67617900714625|328.36634984167|640.5858943304|378.40909161281|0.5|0.389|0.30007|18|7|0.0039401176470588|0.097705517647059|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2026-03-22 16:32:46|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|7.9737489312239|76|1.0417218485107|0.4456|1|1|0.44556|8.63|-0.17606|28|-0.17606204404201|28|41.47|-0.09295|0.00909|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|287.66667048136|0.474|0.421|0.30027|19|7|0.003432224797219|0.094573858632677|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2026-03-22 16:32:47|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|-8.7228318538692|46|0.28578847990724|0.0205|-1|1|0.02053|8.11|-0.15321|17|-0.15320906476337|17|28.29|-0.13469|-0.05797|-0.068265504231402|-0.0806505687321|53.493505622612|62.709082243244|56.769975399313|0.571|0.357|0.21926|14|6|0.00021460317460317|0.065680022675737|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2026-03-22 16:32:47|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|4.5460218996975|76|0.18338654846414|0.0406|1|2|-0.02881|4.72|-0.13023|14|-0.18560605684314|10|30.72|-0.10689|0.01386|-0.058794684185143|0.003075911728013|30.279853887035|72.620327218751|205.39597869422|0.52|0.32|0.21436|25|11|0.0024907117437722|0.077238078291815|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2026-03-22 16:32:48|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|6.3545926400247|104|0.29689873898468|-0.2288|1|1|-0.22877|6.54|0.35451|32|0.35451211570444|32|48|0.09237|0.15884|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|38.380279404173|0.533|0.2|0.24163|15|8|0.00051967193195626|0.077616828675577|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2026-03-22 16:32:50|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|-10.107178119406|1|0.67961055072982||1|0|0|8.07|0.22016|76|0.22016217228847|76|32.29|-0.18881|0.0245|-0.035732536321205|0.019178143544713|23.570895624161|77.554578486956|158.23529109273|0.625|0.458|0.33298|24|8|0.0043016129032258|0.10667464516129|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2026-03-22 16:32:51|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-41.539311326548|63|2.2597703658887||0|0|0.34863|33.5|-0.18375|14|-0.18374571263938|14|35.07|-0.02241|0.03202|0.075793473790043|0.13661832377784|85.510719073944|114.87876423483|179.24023029831|0.643|0.5|0.2633|14|7|0.0034484629294756|0.090395352622061|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2026-03-22 16:32:52|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|9.6892284191217|76|1.1134883094705||0|0|0.20531|10.45|-0.2551|10|-0.25510203585134|10|32.73|-0.08807|-0.02773|-0.058180200704596|-0.016421996046279|51.686937936047|89.137850160863|97.440458368455|0.727|0.364|0.28598|11|6|0.0024033103448276|0.092307747126437|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2026-03-22 16:32:53|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|15.350794988137|71|2.878050984801|0.9292|1|1|0.92917|16.07|0.0916|40|-0.19446199310625|11|34.38|-0.32184|-0.18465|-0.10033326462328|-0.009953733511893|49.784502552245|94.6147007|127.90512200678|0.385|0.154|0.28743|13|4|0.004022669245648|0.098318762088975|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2026-03-22 16:32:53|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|215.0404490259|76|22.99526476929||0|0|1.15673|232.28|-0.25666|10|-0.25666463304801|10|24.09|-0.1646|-0.08379|-0.20535064206169|-0.16747665411049|28.948459185726|68.51439114|405.35938037357|0.455|0.182|0.35205|11|5|0.0072845588235294|0.11772314705882|308|2026-01-25|-0.27802|2022-10-16|0.3321|2020-08-02
2026-03-22 16:32:55|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|2.0304952935633|77|0.26544693163195|0.4935|1|2|0.40361|2.33|-0.09369|24|-0.093691298703501|24|37.57|0.00447|0.07277|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|70.820667195197|0.619|0.429|0.25597|21|10|0.0012035953757225|0.077126520231214|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2026-03-22 16:32:56|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|13.393855920333|30|2.4899588645075|1.3007|1|2|1.15417|15.51|0.14234|36|-0.16207950289945|17|32.64|-0.12314|0.01874|-0.082170091413198|-0.10887896267133|17.193093417202|24.707403994125|277.95699714957|0.56|0.36|0.26836|25|11|0.0037622011834319|0.099178792899408|22.60000038147|2026-03-08|-0.31923|2015-07-05|0.46414|2010-09-05
2026-03-22 16:32:57|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|6.2598964351529|71|0.62649186202285||0|0|0.28191|7.23|-0.12121|55|-0.1212121288272|55|26.33|-0.10719|-0.04821|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|31.473868509453|0.533|0.267|0.22866|15|8|-0.00010083870967742|0.086099935483871|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.48|2025-09-07
2026-03-22 16:32:58|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|9.4696837231129|102|0.80362259813469||0|0|0.21479|10.35|0.47064|12|0.47064231629826|12|51.11|0.02515|0.10199|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|58.031964747789|0.444|0.333|0.28298|9|3|0.00070169340463458|0.077108181818182|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2026-03-22 16:32:58|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|-18.971575291874|22|1.362191687664|0.1722|-1|1|0.17217|14.28|0.03632|8|0.036322652953691|8|31.9|-0.04063|0.05649|-0.052240417717258|0.032539622963122|58.15903858725|106.24337829951|35.557768394492|0.6|0.3|0.29291|10|5|-0.00067302941176471|0.099543852941176|59.970001220703|2019-08-11|-0.16667|2025-10-19|0.32898|2022-06-19
2026-03-22 16:33:00|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|-27.939942257478|19|2.5474825758037||0|0|0.03121|21.11|0.4107|6|0.41070382660486|6|35.91|0.0967|0.21962|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|239.07135665627|0.409|0.273|0.26447|22|6|0.0035430569306931|0.090367512376238|40.930000305176|2025-10-26|-0.26799|2015-07-05|0.44322|2024-11-10
2026-03-22 16:33:01|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|-56.134465332053|18|4.171488800056||0|0|0.0765|41.89|0.48723|58|0.48723429736944|58|26.92|-0.18509|-0.06118|-0.12936571183025|-0.083410837055373|22.823150587856|43.83504557044|71.120540415|0.667|0.5|0.33378|12|4|0.0018466176470588|0.11120547058824|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2026-03-22 16:33:01|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|19.288722866083|102|2.2165949589091||0|0|0.66769|21.63|-0.11717|72|-0.11716620663359|72|56|-0.11603|0.01893|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|146.98897046338|0.4|0.4|0.22139|5|2|0.0031277952755906|0.084345643044619|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2026-03-22 16:33:02|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|9.6610691316613|42|1.3379770196912|0.409|1|2|0.37513|13.49|-0.03379|6|-0.033789804858681|6|30.59|-0.22011|-0.0524|-0.099833753180666|-0.046744196413119|49.700366269593|79.675631240273|125.02316792225|0.353|0.235|0.2533|17|4|0.0027442602495544|0.084816666666667|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.46195|2024-04-28
2026-03-22 16:33:03|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|-7.9363003111025|3|0.63210011641651|0.1204|-1|1|0.12037|5.7|-0.22886|18|-0.22885581077625|18|35.83|0.15041|0.23678|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|58.488316052505|0.333|0.25|0.31864|12|5|0.0016874305555556|0.10742611111111|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2026-03-22 16:33:05|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|10.229180580508|73|1.1961040198308||0|0|0.29512|10.62|0.03188|39|-0.077512574490072|75|37.11|-0.13342|0.07947|-0.047692629551051|-0.044121399660922|40.249446148297|46.402494504575|64.215744448962|0.579|0.474|0.31968|19|7|0.0027818918918919|0.092333256113256|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2026-03-22 16:33:06|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|5.2900853546044|74|0.44166882566903|0.4499|1|2|0.38049|5.66|-0.25382|6|-0.21470588194045|20|36.67|-0.02669|0.04934|0.02354779851168|0.15315983943142|63.909267527443|138.46778327792|74.976818222015|0.619|0.286|0.21679|21|11|0.0012608659549229|0.075639703440095|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2026-03-22 16:33:07|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|6.9485708280117|15|0.74239310828415|-0.0772|1|1|-0.07722|7.29|0.16667|16|0.16666663690155|16|36.96|-0.08582|0.01806|-0.068811579662254|-0.022086635331136|19.160181160109|53.887808663925|240.1976855252|0.609|0.391|0.26272|23|13|0.0028551851851852|0.088328206018518|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2026-03-22 16:33:08|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|10.765042608998|68|0.75843340077502|0.0917|1|1|0.09172|12.26|-0.17101|14|-0.16024517613663|18|49.6|0.02281|0.04826|-0.15585832467951|-0.16024517613663|60.12459543672|83.975|51.555928826221|0.6|0.2|0.22513|5|4|-0.0010030476190476|0.069982380952381|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2026-03-22 16:33:08|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|-38.353372992609|39|1.2211247886335||0|0|0.07232|34.25|-0.07903|28|-0.079027718929376|28|37.42|-0.13636|-0.09605|0.16205018207013|0.11596805227058|193.13519952222|120.59008561029|192.74886522902|0.583|0.417|0.2758|12|6|0.0030224435318275|0.081826735112936|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2026-03-22 16:33:10|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|21.314575280301|10|2.1114647667296|-0.0959|1|2|-0.19357|21.83|-0.1962|12|-0.27062124066033|75|35.3|0.25391|0.3481|0.47946058125888|1.0231394031362|308.49322531703|693.20237692917|444.60286358689|0.696|0.348|0.27467|23|10|0.0042511327649208|0.094456370280146|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2026-03-22 16:33:11|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|-4.3716374571342|13|0.30887913489404||0|0|-0.06769|3.47|0.22669|15|0.22669338147111|15|34.06|-0.02206|0.09661|0.08884441816953|0.12946307093483|164.05883692479|156.11551567104|115.1676075483|0.556|0.333|0.24308|18|8|0.002303744|0.076212|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2026-03-22 16:33:12|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|16.216918830326|12|1.6875040371886|-0.0876|1|1|-0.08758|16.67|-0.08282|40|-0.082815486585772|40|30.96|-0.10215|0.03286|-0.025605496014062|0.096236455585531|22.511455105478|172.76495535455|130.57100193693|0.593|0.407|0.281|27|10|0.0025681227863046|0.094206635182999|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2026-03-22 16:33:13|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|-61.694213804827|14|4.0197384944312||0|0|0.11281|47.58|-0.1885|18|-0.1884955821671|18|37.95|0.01879|0.13862|0.23513540970635|0.28859918684318|413.35044993608|492.36600500863|1325.3482721061|0.545|0.455|0.26303|22|7|0.0056672523584906|0.099306084905661|73.660003662109|2025-10-12|-0.36738|2016-04-24|0.61045|2020-07-12
2026-03-22 16:33:14|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|-38.945174523938|26|1.9039393595627||0|0|0.06541|33.72|-0.12235|77|-0.12235462672385|77|45.94|-0.04109|0.07441|0.10364691016381|0.086478378248189|134.42906568212|106.84576340221|207.38007838898|0.556|0.5|0.25096|18|6|0.0023802816901408|0.08400765258216|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2026-03-22 16:33:15|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|26.848302540273|71|2.6655655910272||0|0|0.33536|32.93|0.85564|83|0.85563972288522|83|84.67|0.37517|0.47719|0.85563972288522|0.85563972288522|185.564|185.564|77.678119096463|0.333|0.333|0.33586|3|0|0.0015904320987654|0.10015148148148|156.06645202637|2021-10-31|-0.19464|2021-10-31|0.21838|2024-11-10
2026-03-22 16:33:16|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|-9.1320511475263|1|0.50194822913898||1|0|0|7.46|-0.23013|70|-0.23013412165165|70|29.63|-0.09172|0.01419|-0.15160610751593|-0.14126298793889|24.106945834122|44.631313926392|69.074073207395|0.5|0.313|0.33613|16|6|0.0021539451476793|0.10647744725738|24|2015-06-28|-0.30584|2018-09-30|0.32079|2024-03-17
2026-03-22 16:33:17|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|-16.581961263848|9|1.6339871451699|0.2094|-1|1|0.20945|11.21|0.74201|89|0.74201470603225|89|48.33|0.02443|0.14511|0.099312506191702|0.1510176185232|150.51630089194|160.94719397718|270.12047663952|0.444|0.278|0.27769|18|7|0.003194589977221|0.081998792710706|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.51599|2025-12-21
2026-03-22 16:33:18|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|-13.088211915598|1|1.5044038764985||0|0|0|8.13|-0.00038|12|-0.00038062383898196|12|32.64|-0.14964|-0.02432|-0.041581605885604|-0.10832152343102|60.129724759706|48.86989430597|262.2580762758|0.643|0.429|0.26526|14|4|0.005004398249453|0.083251684901532|17.200000762939|2017-03-26|-0.29773|2026-02-08|0.60968|2017-02-26
2026-03-22 16:33:18|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|7.0545663053122|25|1.0968113205722|0.3725|1|2|0.25641|11.27|0.56456|38|0.19976705241321|16|31.8|-0.18485|0.02793|0.16164440020282|0.23476141832391|110.24935825294|146.97910403659|142.60408239708|0.667|0.4|0.34552|15|7|0.004804371257485|0.11592477045908|53.799999237061|2022-08-21|-0.27294|2025-01-26|0.61051|2015-12-27
2026-03-22 16:33:20|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|-10.067581294599|26|0.35767417115759|-0.0758|-1|1|-0.07582|9.79|0.1622|51|0.16219673948127|51|35.6|-0.02089|0.01917|-0.036721173368086|-0.022629258204893|79.775234748171|87.963783339218|86.331568166856|0.5|0.4|0.1719|10|5|0.00024459317585302|0.050667060367454|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2026-03-22 16:33:21|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|-17.486498628782|30|0.6019284504422||0|0|0.04897|17.09|0.07937|28|0.079374071552751|28|38.6|-0.01087|0.03785|-0.0067869999381296|0.10510223116463|88.473319601839|132.44955497965|140.19688876848|0.6|0.3|0.16932|10|4|0.0016066746987952|0.059402|20.959999084473|2025-06-29|-0.11962|2020-07-19|0.12143|2022-06-12
2026-03-22 16:33:21|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|-6.2446998648909|26|0.16901889514208||0|0|0.01365|5.78|0.11342|51|0.11341693513852|51|29|-0.01994|0.02145|-0.020992899292298|-0.032463036010873|78.834003025718|80.684335926749|35.503685294987|0.625|0.375|0.12387|16|5|-0.0015230265848671|0.041312147239264|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2026-03-22 16:33:22|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|15.054702867908|2|0.6700992220499|-0.0256|1|1|-0.02564|16.72|-0.11356|24|0.14169795215308|28|53.22|0.06607|0.11525|0.088765750696735|0.21770189039161|149.53636947697|173.2957140714|143.79628915765|0.667|0.333|0.14142|9|4|0.0014372916666667|0.054046375|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2026-03-22 16:33:23|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|-11.118051355869|28|0.41250524705974|-0.0197|-1|1|-0.0197|10.87|-0.0508|13|0.011747419145118|88|46.4|0.0296|0.0785|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|95.205638956626|0.6|0.3|0.12916|10|5|0.00036714867617108|0.044645600814664|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2026-03-22 16:33:25|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|-11.955594485839|26|0.48339550427033||0|0|-0.08492|11.37|0.32995|86|0.32994916117205|86|38.64|-0.00387|0.05205|0.049746009603303|0.015141273202273|153.75415593419|105.0648046071|159.75832121699|0.636|0.409|0.17829|22|9|0.0015267428571429|0.056895074285714|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2026-03-22 16:33:26|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|8.8514579170614|18|0.4102329204754|-0.0351|1|1|-0.03512|9.89|-0.11441|5|-0.062828253799243|10|30.67|-0.01064|0.02209|-0.087924721977484|-0.087295245336146|57.390099965985|69.232476893352|77.380015060515|0.4|0.267|0.11784|15|6|-0.00018698113207547|0.037486918238994|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2026-03-22 16:33:26|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|3.6009942320552|77|0.16325861925858|0.0614|1|1|0.0614|3.63|-0.04945|16|-0.049450566365283|16|95|0.14068|0.18238|-0.049450566365283|-0.049450566365283|95.055|95.055|53.85757029245|0.333|0.333|0.14229|3|2|-0.00071304709141274|0.052639916897507|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2026-03-22 16:33:27|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|12.445814049388|91|1.9682557355924|2.2303|1|1|2.23029|15.57|-0.04104|39|-0.2409835759301|58|37.38|0.00029|0.09312|0.0072389266995003|0.012602888377995|69.592914961593|72.571238593469|79.801137566166|0.476|0.429|0.27103|21|9|0.00207928|0.0900096|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2026-03-22 16:33:28|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|32.169586915129|76|3.6156741911293|0.168|1|2|0.07482|33.47|-0.23336|24|-0.20645161687273|11|37.76|-0.10324|-0.01176|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|168.27552663537|0.238|0.095|0.30048|21|5|0.0024246082949309|0.090560910138249|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2026-03-22 16:33:30|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|6.0092768806069|76|0.72137907379806||0|0|0.5825|6.33|-0.11456|13|-0.11456313430336|13|41.05|-0.05678|0.06417|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|149.39815767768|0.632|0.368|0.23633|19|8|0.0023909005847953|0.083274304093567|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2026-03-22 16:33:31|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|3.172968067623|76|0.4302024570894|0.6702|1|2|0.58333|3.42|-0.13706|9|-0.13705582589102|9|36.42|-0.0462|0.04504|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|35.669586672511|0.579|0.368|0.28404|19|9|0.00056822685788788|0.088869556714472|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2026-03-22 16:33:32|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|9.6142576927457|76|1.3029757106114||0|0|1.0067|11.98|0.315|55|0.31500005722046|55|40.16|-0.04955|0.09621|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|312.79372796029|0.368|0.316|0.28852|19|5|0.0038098687350835|0.096428377088305|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2026-03-22 16:33:33|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|1.5935346230824|34|0.17773137044963|0.0647|1|1|0.06471|1.81|-0.03037|28|-0.030371641093049|28|34.95|0.01035|0.04625|-0.021762595999591|-0.039079600581443|64.908064466017|73.975673631781|11.632390064062|0.571|0.286|0.22134|21|11|-0.0010720860495437|0.075189608865711|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2026-03-22 16:33:34|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|4.5632869514203|77|0.46097720074925|0.2899|1|1|0.28989|4.85|0.55238|147|-0.25675675022593|15|43.82|0.06855|0.1485|0.083527550022124|0.16237066651085|150.20161697261|189.56139986886|51.181933205358|0.588|0.294|0.24869|17|9|0.00070701583434836|0.076964409257004|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2026-03-22 16:33:36|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|6.4886103061517|76|0.80046318677796|1.114|1|1|1.11395|9.09|-0.05911|34|-0.14185895025413|29|47.29|-0.0761|0.06489|0.062750840756982|0.012033396890648|124.33751270997|91.884876967381|205.19188498472|0.412|0.294|0.28274|17|5|0.0030518202502844|0.092391558589306|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2026-03-22 16:33:37|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|5.8960005641944|74|0.51245206211524|0.5025|1|1|0.50246|6.1|-0.21241|8|-0.0911063045835|12|37.1|-0.04067|0.05556|-0.042484268843394|0.05823597271968|34.972874113097|114.36946734045|208.19111828157|0.571|0.381|0.29699|21|9|0.002908838028169|0.092352899061033|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2026-03-22 16:33:38|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|9.8214516180009|43|0.84325200447275|-0.1498|1|1|-0.14979|9.99|-0.34439|6|-0.15956280023805|50|36.35|-0.14339|-0.02992|-0.21247671100589|-0.15278771909528|4.8704677068432|28.511509339785|221.01769498394|0.522|0.304|0.29234|23|11|0.0033516628701595|0.097764886104783|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2026-03-22 16:33:39|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|-18.373368406763|1|0.95945617373475||1|0|0|14.91|-0.16611|52|-0.16610735194392|52|36.58|-0.11761|-0.02785|-0.098582564363468|0.039370070765212|10.763038636283|120.8316603388|381.62271819632|0.667|0.417|0.25243|24|10|0.0031473234624146|0.086590876993166|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2026-03-22 16:33:40|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|-4.8806485228724|1|0.25188280122103||0|0|0|3.96|-0.21828|8|-0.21828241163706|8|36.63|-0.19902|-0.00617|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|49.748743959414|0.333|0.292|0.22996|24|5|0.0014280204778157|0.087926632536974|16.5|2010-01-17|-0.47099|2014-09-07|0.61059|2024-08-04
2026-03-22 16:33:42|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|-3.2700961044241|14|0.099077786677935|-0.0669|-1|1|-0.06689|3.19|0.0027|63|0.0027009075578599|63|42.9|-0.00986|0.07379|0.061143046506001|0.082149031987616|165.88300846603|156.50009608418|58.105650094968|0.65|0.4|0.19122|20|6|0.00087312284730195|0.064859001148106|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2026-03-22 16:33:43|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|4.9485882250486|28|0.7566564666628|0.8133|1|2|0.52137|5.34|-0.15516|17|-0.15515803596333|17|29.28|-0.06667|0.0179|-0.10677567843201|-0.14291862069352|21.297062573509|24.453429237291|135.94705165198|0.448|0.31|0.26705|29|10|0.0025780479452055|0.08977296803653|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.5698|2025-09-14
2026-03-22 16:33:44|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
2026-03-22 16:33:45|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|-8.2994435725515|17|0.40314780665453||0|0|0.12866|6.84|0.01684|59|0.016839393519944|59|59.25|-0.02118|0.07289|0.10289631907698|0.10289631907698|120.8971918|120.8971918|35.624999379118|0.25|0.25|0.2498|8|1|0.00038622448979592|0.08708587755102|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2026-03-22 16:33:46|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|10.726147030172|77|1.635388652511|0.4856|1|1|0.48564|11.38|-0.12347|11|-0.12346848131457|11|32.68|-0.02689|0.11157|0.090255891053851|0.10981462514703|127.03581744137|136.04324038742|89.818469186384|0.474|0.421|0.24315|19|6|0.0020892969870875|0.088740645624103|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2026-03-22 16:33:47|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|-18.941458511241|6|1.0954861004774||0|0|0.06543|15.14|-0.14443|20|-0.14442701614165|20|30.44|-0.27728|0.03877|-0.073710536041269|0.024317358135896|20.174034412557|75.554049270135|157.93865683744|0.556|0.389|0.34146|18|6|0.0048203254972875|0.096091446654611|46.330001831055|2015-05-31|-0.49801|2017-10-15|1.03334|2017-10-08
2026-03-22 16:33:48|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.5503309162064|76|0.2217946167827||0|0|0.04828|3.04|-0.28267|60|-0.28267479560498|60|42.26|-0.01043|0.09735|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|141.39534079107|0.421|0.316|0.27204|19|5|0.0023162414578588|0.087324271070615|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2026-03-22 16:33:49|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|-6.4541669661347|21|0.43458837270624||0|0|-0.03232|5.75|0.29527|50|0.29526597879597|50|32.19|-0.10002|0.03005|0.07829270122478|0.079651285888388|76.903501198515|69.72678503225|140.44944291348|0.462|0.385|0.29892|26|9|0.0027220303383897|0.097802882147024|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2026-03-22 16:33:50|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|-6.201501608476|22|0.42216722189883|0.1204|-1|1|0.12037|4.75|0.11694|53|0.035912704268926|32|35.5|-0.13109|0.00095|-0.095014896863763|-0.11314463282003|16.335534423254|30.259567222775|126.66666666667|0.625|0.375|0.27444|24|11|0.0024680412371134|0.089318270332188|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2026-03-22 16:33:51|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|-8.4845160460745|17|0.47272796383125|-0.0188|-1|1|-0.01884|7.57|0.13148|69|-0.090010946841605|12|42.35|0.03596|0.12925|-0.0084811082251281|-0.080848512943629|77.613735782771|47.952017035263|74.361492580826|0.5|0.4|0.22753|20|8|0.0011442641946698|0.076180347624566|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2026-03-22 16:33:53|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|10.998149277166|76|1.3556169266847||0|0|1.39863|13.96|0.1172|59|0.1171994399591|59|43.64|-0.03763|0.04221|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|175.77436656218|0.455|0.364|0.24959|11|3|0.0029382702702703|0.083255855855856|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2026-03-22 16:33:54|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|5.815324907468|41|0.84377627223541||0|0|0.62315|6.59|-0.2454|21|-0.116531181596|10|46.27|-0.15427|-0.06347|-0.15655680880354|-0.16855941987798|32.645088753706|44.130825383168|73.385306108231|0.545|0.364|0.31814|11|5|0.0033754462659381|0.10861750455373|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2026-03-22 16:33:55|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|7.2597984109217|19|0.57510428218531||0|0|0.03917|8.49|-0.38693|61|-0.38693258648315|61|37|0.00838|0.09079|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|52.041192840042|0.429|0.333|0.2495|21|5|0.0007725786163522|0.081669459119497|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2026-03-22 16:33:55|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|3.9359548839412|30|0.36095239024625|-0.0438|1|2|-0.07391|4.26|-0.18838|19|-0.18838023365525|19|36.87|-0.09586|0.03414|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|64.253396008291|0.522|0.391|0.21364|23|7|0.00098003420752565|0.078327628278221|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2026-03-22 16:33:56|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|4.6309283445237|102|0.34872153192883|0.6012|1|2|0.56647|5.42|-0.03374|98|-0.033742299207859|98|27.89|-0.12093|-0.07189|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|215.33572358145|0.556|0.37|0.20567|27|13|0.0019653981264637|0.065476522248243|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2026-03-22 16:33:58|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|3.3238791755363|44|0.35493311795097|0.3831|1|2|0.0401|4.15|-0.60887|5|-0.08253711879188|27|36.68|0.01195|0.15959|0.055277190121542|0.066012936358105|76.768182158001|103.58092480898|39.553948181815|0.579|0.316|0.27647|19|6|0.0011421891891892|0.093429837837838|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2026-03-22 16:33:59|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-48.652358528781|17|3.7657863288482||0|0|0.14827|36.42|0.59671|50|0.59671386202975|50|46.13|0.11199|0.17279|0.1564638442152|0.27005733318652|183.93272587734|193.76016121869|70.952653165329|0.75|0.375|0.24273|8|5|0.00040711688311688|0.075164207792208|67.980003356934|2025-08-03|-0.18762|2018-10-14|0.27275|2025-07-13
2026-03-22 16:34:00|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|1.6615513454281|77|0.12787891627797|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|0.00062071835803877|0.071370034207526|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2026-03-22 16:34:01|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-38.77078630996|6|5.3952620906044||0|0|0.09229|21.44|-0.34422|4|-0.34421934475048|4|41.88|-0.00438|0.09655|-0.067509092307502|-0.11060180133122|33.261916538135|58.417177592809|56.010427821929|0.625|0.375|0.41112|8|3|0.0015890882352941|0.1186475|79.200035095215|2023-04-16|-0.33819|2026-02-08|0.45291|2025-08-31
2026-03-22 16:34:02|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-24.648296342028|7|3.6951909531484||0|0|-0.8782|24.21|2.61393|29|2.6139290678854|29|28.33|-0.1938|0.05307|0.15550205050779|0.26757615924627|54.362456229147|155.05334257834|553.62447477583|0.556|0.389|0.30015|18|6|0.0075079263565891|0.10734246124031|27.719999313354|2026-01-18|-0.30699|2026-02-01|0.61056|2016-01-10
2026-03-22 16:34:04|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|4.8060175805934|18|0.38512654848093|0.1136|1|2|-0.13588|5.66|-0.06398|15|-0.063980984817933|15|39.71|-0.0773|-0.00724|-0.057044700721761|-0.033595313019874|46.364432302565|70.364811329119|77.534242459278|0.524|0.333|0.22803|21|7|0.00099106933019977|0.075222831962397|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.31791|2025-11-16
2026-03-22 16:34:05|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|34.857015869109|25|5.2283055368128|1.4194|1|1|1.41937|46.21|-0.193|37|-0.008668693062246|129|39.68|0.02515|0.09061|0.15802743196921|0.20848041405938|309.02775047337|245.1308062528|148.53744190894|0.526|0.316|0.2641|19|7|0.0026376992287918|0.086339383033419|55.659999847412|2026-03-15|-0.48476|2011-07-24|0.51715|2021-08-15
2026-03-22 16:34:06|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|20.935443122701|5|3.5063672424806||0|0|0.02316|25.18|-0.41518|16|0.61167742827887|23|33.88|0.0188|0.12524|0.089385024620656|0.17979397513216|92.858137924798|258.09526355836|257.25378044952|0.68|0.48|0.29037|25|12|0.0038571797884841|0.10043989424207|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.60983|2024-12-01
2026-03-22 16:34:07|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-17.695071897396|46|0.61835724826942||0|0|0.18753|15.51|-0.15042|3|-0.15042275318441|3|36.55|-0.11165|0.12788|0.026773174752475|0.11503913399167|52.835406903794|129.21035656696|87.975048027214|0.364|0.318|0.26517|22|7|0.0024132626619552|0.07973210836278|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2026-03-22 16:34:08|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|7.6046162054182|12|1.3419432203697||0|0|0.04005|8.57|0.66082|99|-0.22674644993297|12|47|0.04464|0.14533|0.1525204298494|0.098387973047855|137.56463520955|110.073684|21.16049307364|0.571|0.286|0.38981|7|3|-0.0017844411764706|0.10616694117647|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2026-03-22 16:34:09|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|-33.369808373071|16|1.106442504292|0.1121|-1|1|0.11211|29.7|-0.12526|61|-0.12526152471967|61|39.27|-0.03111|0.0527|0.033572749019558|0.085611992207447|86.191622089401|144.2716644135|551.22495730989|0.545|0.455|0.21167|22|8|0.0030349146757679|0.068860420932878|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2026-03-22 16:34:10|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|-235.94779152775|2|28.036337885572||0|0|-0.01782|148.53|2.05572|32|2.0557210955413|32|25.88|-0.06458|0.047|0.32628621007904|0.32628621007904|173.18983849413|173.18983849413|1029.4149971982|0.313|0.313|0.38065|16|3|0.0099229638554217|0.11995414457831|267.60000610352|2026-01-18|-0.24234|2026-02-01|0.61033|2018-02-11
2026-03-22 16:34:11|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|24.710650246094|29|2.0710938953158||0|0|-0.1118|25.9|-0.15107|35|-0.15106550999274|35|44.43|0.06656|0.15513|0.49386924891655|0.79030889935811|138.8162501555|229.61913845918|394.66124100643|0.571|0.429|0.32829|7|3|0.0069650737463127|0.10339631268437|90.862045288086|2022-11-27|-0.2413|2023-12-31|0.44433|2019-08-11
2026-03-22 16:34:12|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.7724509312629|27|0.57664103114276|-0.0486|1|1|-0.0486|5.09|0.29516|50|0.29516253065143|50|33.52|-0.06986|0.03993|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|53.697648522273|0.48|0.32|0.23142|25|7|0.0010514699074074|0.081139270833333|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2026-03-22 16:34:13|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|-19.08210645111|3|0.79570193420384||0|0|0.04997|16.35|-0.00921|74|-0.0092113844001288|74|54.69|0.05237|0.15581|0.11982471795513|0.19158672473847|149.24380221316|196.11280037471|279.96575264171|0.375|0.313|0.25879|16|5|0.0027197605473204|0.079329236031927|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2026-03-22 16:34:15|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|9.3030839682934|31|1.4780836547956|0.3134|1|2|-0.02914|10.33|0.0268|7|0.026800180965387|7|27.76|-0.13143|-0.02372|-0.015529714395086|0.070477833090925|37.26044987317|155.87235042739|250.91084929016|0.655|0.345|0.28317|29|11|0.0033696646706587|0.096188538922156|16.120000839233|2025-09-21|-0.31846|2024-06-30|0.3945|2025-08-17
2026-03-22 16:34:16|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|15.478808108964|30|2.5166446093801|0.1523|1|1|0.15233|19.82|-0.36943|33|-0.20455981950853|41|33.31|-0.27897|-0.06259|-0.084295572690148|-0.027269333911218|51.801396209012|82.150112135071|287.62028564851|0.462|0.385|0.3441|13|4|0.0077332467532467|0.1175008008658|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2026-03-22 16:34:17|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|-17.301845872713|3|0.80155377516546||0|0|0.0181|14.65|0.23167|59|-0.20162605345151|18|40.8|0.09164|0.22673|0.21026275060142|0.34888847141589|390.83319893466|504.40119498651|146.4999961853|0.7|0.4|0.26582|20|9|0.0029546454767726|0.093182555012225|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2026-03-22 16:34:17|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|-46.897402919014|39|2.4347207536339|0.3524|-1|1|0.35235|40.18|-0.09104|6|-0.091040524612145|6|21.92|0.12116|0.30373|0.72063138357341|1.36327478125|271.65345228674|472.75640419088|823.8927784055|0.583|0.333|0.3521|12|6|0.011412225913621|0.099391362126246|147.66990661621|2021-08-08|-0.21606|2020-08-16|0.61051|2020-05-17
2026-03-22 16:34:18|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|80.163758696329|76|14.388936053786||0|0|4.01107|90.5|-0.13086|12|-0.13086115047106|12|37.71|0.07056|0.11303|-0.037175610015938|-0.047386547585337|85.276598225718|85.8379786058|171.44783177033|0.571|0.429|0.30558|7|3|0.0051620943952802|0.11038241887906|129.99000549316|2026-03-08|-0.23779|2024-02-04|0.87145|2019-08-04
2026-03-22 16:34:20|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|47.803792709209|8|5.2665986368601|-0.1197|1|1|-0.11967|52.6|0.22288|56|0.22287777600223|56|49|0.09657|0.18576|0.014500208235595|0.014500208235595|98.57880256|98.57880256|208.73006736344|0.286|0.286|0.27467|7|1|0.0043187714285714|0.10160928571429|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.23796|2025-03-16
2026-03-22 16:34:20|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|-5.3305134175938|28|0.1487296982099||0|0|0.03795|5.07|0.00167|62|0.0016694465346314|62|48|-0.04706|-0.00224|-0.067553251419165|-0.038295670480353|80.688148371779|92.32793058|76.24060299177|0.5|0.333|0.12379|6|1|-0.00047361904761905|0.044729142857143|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2026-03-22 16:34:21|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.6608997440705|86|0.20676636613431|0.0444|1|1|0.04444|2.82|0.10299|37|0.016891875564837|68|41|0.02306|0.10459|0.011651685807872|0.048156267254566|92.363848741266|129.11161261741|48.081842170391|0.737|0.474|0.23403|19|12|0.00071693287037037|0.076562893518519|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2026-03-22 16:34:22|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-42.168071364355|1|2.9076905565103||1|0|0|32.28|0.32697|73|0.32696764713963|73|25.29|-0.22442|-0.1693|-0.18271684050203|-0.14383018725887|9.8227822968324|28.840329759095|82.179225515431|0.714|0.5|0.31633|14|7|0.0022398870056497|0.10793172316384|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2026-03-22 16:34:22|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|-12.244035809235|3|0.60301195548501||0|0|0.06058|10.08|0.53391|69|-0.051514683782669|28|38.5|-0.29261|-0.21199|-0.020991156828694|-0.2093754466297|72.816383155331|47.986466932321|40.175368124366|0.625|0.375|0.29308|8|3|-0.00057945161290323|0.089280516129032|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2026-03-22 16:34:24|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|3.9133671945281|36|0.37891144161748|0.2555|1|1|0.25549|4.57|-0.12694|13|-0.13062101146656|29|34.58|-0.04433|0.01727|-0.035942018585329|-0.024567894615555|55.456325258082|63.519489219621|73.120002746582|0.474|0.421|0.20839|19|8|0.00085881502890174|0.070190447976879|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2026-03-22 16:34:25|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|45.711914516733|9|3.9037041435228||0|0|-0.18697|46.18|0.0008|59|0.00080066384924149|59|30.38|-0.17037|-0.07817|0.064393403653336|0.050415322631398|98.82518483631|101.92328891233|212.41950686001|0.462|0.308|0.33569|13|4|0.0048394540942928|0.1086464764268|79.300033569336|2022-08-07|-0.3194|2019-03-17|0.61044|2018-05-13
2026-03-22 16:34:25|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|20.96874096551|76|1.8941708984603|0.3914|1|1|0.39142|21.08|-0.16622|16|0.0033898434396515|87|42.11|-0.00379|0.10931|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|327.32918845352|0.526|0.368|0.27305|19|8|0.0036206171428571|0.094534114285714|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.61088|2025-06-15
2026-03-22 16:34:26|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|7.508877355063|77|0.88094285841427|0.9447|1|2|0.80217|8.29|-0.05316|9|-0.053160154830263|9|34.61|-0.05706|0.08865|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|192.34338913951|0.478|0.348|0.23002|23|4|0.0025900573394495|0.084150126146789|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2026-03-22 16:34:28|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|11.563735579909|5|1.1820880255893|0.3693|1|1|0.36931|13.83|0.13773|58|0.13773142744178|58|40.62|0.05715|0.14539|0.27750476223356|0.37596797920587|328.72863596832|266.10123703752|166.2259667186|0.524|0.333|0.27135|21|11|0.0024573512252042|0.079957584597433|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2026-03-22 16:34:29|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|12.13273281706|12|0.9566167057852|-0.1894|1|1|-0.18941|12.71|-0.23855|5|0.13416512631632|19|27.18|-0.40626|-0.20145|-0.13210491085961|-0.084134069770286|33.334212754185|65.023341761067|133.22851246299|0.636|0.364|0.21564|11|5|0.0035641290322581|0.078279870967742|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2026-03-22 16:34:30|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|-10.457470885163|1|0.36823002096512||1|0|0|9.28|0.11405|75|0.11404559639449|75|43.25|0.00562|0.11346|0.0094682349833174|0.047534482553467|90.921238080733|123.52439568341|78.97872113167|0.75|0.5|0.21095|16|8|0.0011365317919075|0.069550274566474|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2026-03-22 16:34:31|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|15.639617383225|71|1.7067034930679||0|0|0.45816|17.95|-0.01988|16|-0.064544712245518|16|36.91|-0.05821|0.01539|-0.052110326750425|-0.060166890814571|73.838516798213|75.336200463426|44.987468863371|0.455|0.364|0.25659|11|3|0.00040048319327731|0.083066932773109|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2026-03-22 16:34:32|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|10.6942553879|104|1.4007235896235|0.5045|1|1|0.50446|13.48|-0.05795|13|-0.057951227812872|13|44.89|-0.26925|0.02846|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|188.0482410627|0.667|0.444|0.31856|9|5|0.005922899408284|0.10159992110454|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2026-03-22 16:34:32|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|-8.4914615367937|1|0.22382053451696||1|0|0|7.66|-0.08857|76|-0.088569828952254|76|38.82|-0.03455|0.02922|-0.017667152163187|0.046955083369021|47.942059544186|112.23210445002|123.74797700489|0.682|0.409|0.2084|22|13|0.0014201522248244|0.069569613583138|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2026-03-22 16:34:34|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|3.2899081837181|21|0.39574729316993|-0.132|1|1|-0.13203|3.55|-0.28213|34|0.46302851121362|22|31.37|-0.08476|0.0289|-0.068619843308822|-0.022207061563143|15.827425611977|58.160712403902|76.180258981934|0.704|0.444|0.23694|27|13|0.0016685697808535|0.082553494809689|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2026-03-22 16:34:35|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|5.8640849139128|32|0.5370141697935||0|0|0.26978|7.06|-0.17548|8|-0.14031970618023|20|32.05|-0.08911|0.01969|-0.10881349177325|-0.078168083366063|33.938197331511|59.831560107621|114.42463298996|0.429|0.286|0.19563|21|6|0.0015425426136364|0.065961789772727|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2026-03-22 16:34:36|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|14.275993011331|77|1.2162438043842|0.2562|1|1|0.2562|17.21|0.31773|106|-0.25325398365624|29|38.89|-0.06043|0.00714|-0.092913181098121|-0.053955893315078|21.869567934639|59.593910888653|159.05729731864|0.632|0.368|0.28266|19|11|0.0022628588957055|0.084537128834356|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2026-03-22 16:34:37|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|25.425379275588|76|1.6951175438644||0|0|0.32419|26.06|0.04543|43|0.045433248486382|43|45.2|0.01133|0.20038|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|394.84848246211|0.333|0.267|0.27433|15|2|0.0039880079681275|0.089648087649402|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2026-03-22 16:34:38|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|5.6681670870319|15|0.49643671553216||0|0|-0.09955|5.97|-0.16557|28|-0.16557164346592|28|33.92|0.05327|0.12678|0.13169807828199|0.27761489835189|168.56490348209|227.87909655838|181.45896229218|0.68|0.32|0.28941|25|15|0.0031581554524362|0.0988293387471|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2026-03-22 16:34:40|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|-9.5340603626389|1|0.43302007637482||1|0|0|8.01|0.09621|76|0.096205337934202|76|53.5|0.02073|0.07841|-0.064352105421362|-0.024263311240628|69.387534556131|89.498812774744|38.456710426272|0.625|0.5|0.21283|8|2|-0.00087794392523364|0.069039906542056|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2026-03-22 16:34:41|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|-10.595890109874|17|0.5103232624218||0|0|-0.0558|9.46|-0.18725|9|-0.2763947998962|14|40.94|-0.04123|0.08178|-0.064294569424523|0.045838639533473|38.572353852855|106.79626759363|110.44950965104|0.5|0.333|0.2401|18|5|0.0017256175298805|0.079728565737052|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2026-03-22 16:34:42|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-26.878961735824|1|3.0171882918325||1|0|0|17.12|0.16309|10|0.16308857991695|10|25.35|-0.16543|-0.03878|-0.091264807423438|-0.02089301991007|4.4468470475981|48.898524399625|129.59879477514|0.676|0.441|0.30914|34|15|0.0030064733178654|0.098436740139211|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2026-03-22 16:34:43|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|9.0372128733403|38|0.8471623586995|-0.1255|1|1|-0.12548|9.2|0.23803|14|0.2380346282957|14|36|-0.23857|-0.04047|-0.075213276692586|-0.057355079890649|67.95058852842|77.995648039417|91.312266706169|0.364|0.273|0.32449|11|4|0.0035182217090069|0.11345642032333|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61297|2024-09-29
2026-03-22 16:34:43|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-4.4119495473859|14|0.26883481195479||0|0|0.1325|3.47|-0.46329|13|-0.058593835654735|14|27.37|-0.13356|0.01418|-0.032343234365928|0.074999417438404|18.850156265398|124.15583213072|139.35743033414|0.533|0.367|0.26265|30|8|0.0027517865707434|0.089404496402878|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.36|2025-04-13
2026-03-22 16:34:45|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|3.371378218962|76|0.32454056347964|0.4736|1|2|0.35258|4.45|-0.24852|20|-0.24851746324033|20|46.27|0.10817|0.26397|0.57101676937363|0.57101676937363|345.63355032416|345.63355032416|258.7209148398|0.364|0.364|0.24635|11|2|0.003908801369863|0.077109760273973|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2026-03-22 16:34:46|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|12.752023669237|31|1.4376589549403|0.538|1|2|0.33359|17.27|-0.45017|32|2.1216137801942|58|63.29|0.27444|0.42588|0.54556845660066|1.0434366360045|165.67286596343|301.31652686|156.76255671515|0.429|0.286|0.27279|7|1|0.0034568076109937|0.092623213530655|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2026-03-22 16:34:47|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|3.9373720104752|36|0.17193846245678||0|0|-0.11183|4.13|0.01503|15|0.015034097552553|15|39.55|-0.1394|-0.04193|-0.18201688008037|-0.12389867275051|40.752773208854|63.317081566823|53.846154802602|0.364|0.273|0.23591|11|1|-2.5E-5|0.068278489361702|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2026-03-22 16:34:47|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|-31.812661455658|1|2.3242204343569||1|0|0|23.91|0.20983|75|0.20983123175318|75|31.46|-0.05495|0.0243|-0.06048344855444|0.017026832602507|13.309209684892|94.765386575765|271.0884430239|0.692|0.385|0.27205|26|12|0.0033987530562347|0.091664865525672|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2026-03-22 16:34:48|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|-25.945185379637|3|2.0635557283319||0|0|-0.01792|21.02|0.32627|73|0.32626846649167|73|33|-0.08508|-0.02125|-0.046817981554178|0.053807460467852|46.282972042177|102.85916902229|119.02605118563|0.643|0.357|0.30077|14|8|0.0025925215517241|0.088721422413793|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2026-03-22 16:34:50|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|11.447983930622|49|0.94365048852323||0|0|-0.1545|11.93|-0.0669|11|-0.066898898599827|11|33.24|-0.09364|-0.0144|0.015748929434587|0.027180394643908|90.864358125696|99.879263186552|86.890026969605|0.52|0.32|0.21342|25|10|0.00094311717861206|0.066297224118316|49.580001831055|2015-12-27|-0.17882|2024-04-21|0.28973|2025-09-07
2026-03-22 16:34:51|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-47.746618964003|3|3.3855396038049||0|0|0.02616|36.86|-0.08316|27|-0.083161203388679|27|32.78|-0.17414|-0.0679|4.1583061277084E-5|0.042596085748434|54.123066085419|75.3198138509|563.60857531118|0.556|0.389|0.27748|18|8|0.0057149662162162|0.098102567567567|60.669998168945|2024-12-22|-0.29431|2015-07-05|0.61009|2014-08-31
2026-03-22 16:34:52|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|9.2715616760469|76|0.59337831962004|0.2208|1|2|0.15608|10.37|-0.00952|12|-0.009520680429853|12|34.13|-0.01048|0.10576|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|74.230491677468|0.522|0.391|0.22145|23|7|0.0015636627906977|0.076687686046512|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2026-03-22 16:34:53|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-6.9841150379668|11|0.503164937632||0|0|-0.01085|5.59|0.02835|17|0.02834540308293|17|30.11|-0.13035|-0.01104|-0.073553069233689|-0.038642327783672|26.946688359366|59.596052992232|82.692307149707|0.464|0.357|0.22327|28|6|0.0013631184056272|0.080739495896835|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2026-03-22 16:34:54|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|17.733032464968|43|1.1848530905279|-0.1753|1|1|-0.17534|18.06|-0.28899|20|0.14297564355134|14|32.6|-0.12935|-0.00999|0.0058846116105252|0.051984698458378|53.656439835002|88.738920870789|364.11288965815|0.56|0.4|0.32009|25|10|0.0038298249708285|0.097146686114352|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2026-03-22 16:34:56|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|3.8891369805451|77|0.26587101657789|0.4835|1|1|0.48352|4.05|0.28721|68|0.47843790272625|48|47.12|-0.01489|0.1544|0.026191833442071|-0.034773351534406|92.53991780112|71.430575858563|115.48332551975|0.471|0.235|0.21017|17|7|0.0020148118586089|0.077662018244014|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2026-03-22 16:34:57|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|-9.5634153451102|26|0.35495500622424|-0.0664|-1|1|-0.06635|9|-0.0186|78|-0.018604743487126|78|50.75|0.08538|0.15713|0.077890238244852|0.12917713441747|170.55532517913|195.97369361342|398.23009017603|0.625|0.438|0.24192|16|8|0.0030378972520908|0.072615053763441|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2026-03-22 16:34:58|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|-17.009683494191|1|0.81489463793597||1|0|0|14.17|-0.08698|30|-0.086984558096092|30|29.38|-0.12207|-0.05591|-0.14693299280583|-0.13899425262094|18.365847383985|39.564752510486|85.722924910353|0.625|0.375|0.26394|16|8|0.0014326382978723|0.084152489361702|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2026-03-22 16:34:59|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|4.4593014527577|9|0.43820956321903|0.3153|1|2|0.23898|5.34|-0.32209|14|-0.13756613356146|3|30.7|-0.05112|0.0058|-0.050768535886848|0.011263271274434|12.72391982158|84.074167658005|135.25836409585|0.778|0.407|0.26308|27|14|0.0021892353643967|0.088880167264038|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2026-03-22 16:35:00|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|28.549152166387|77|4.8361636528846|1.1539|1|2|1.08493|29.46|-0.05684|48|-0.041172004913924|37|32.87|-0.33474|-0.1972|-0.20902829570221|-0.19537868950834|8.8340308984669|22.780289876245|175.56613753847|0.6|0.4|0.27675|15|5|0.0033435149384886|0.085434762741652|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2026-03-22 16:35:01|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-144.99587142218|1|15.21862375653||0|0|0|90.93|-0.33182|33|-0.30129154520764|6|29.6|-0.02377|0.07521|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|103.74211872517|0.4|0.3|0.27668|10|3|0.0020652027027027|0.087263209459459|148|2026-02-15|-0.20495|2024-02-04|0.29363|2025-09-07
2026-03-22 16:35:02|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|30.666196023983|76|4.4620432133797||0|0|1.35329|40.1|0.05529|30|0.055292413980508|30|38.33|-0.10141|0.03132|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|431.18277044844|0.444|0.222|0.33281|9|2|0.0075016904761905|0.113374|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2026-03-22 16:35:03|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|31.173924825881|73|3.1813456098859|0.6593|1|2|0.54775|36.79|-0.25026|10|-0.2502561147811|10|31.23|-0.12945|-0.0567|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|235.88399190841|0.538|0.462|0.23418|13|3|0.0037232217573222|0.080272322175732|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2026-03-22 16:35:04|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-13.065561274296|22|0.74991085226626|-0.067|-1|1|-0.06697|11.79|0.11407|106|0.0099726787680718|17|37.83|-0.26367|-0.10962|-0.0036075289844654|-0.067283944795209|75.38707309969|73.205022716044|169.8953702876|0.667|0.333|0.29709|12|7|0.0034223578947368|0.0891436|28.137382507324|2016-12-18|-0.18341|2025-08-03|0.61062|2016-12-11
2026-03-22 16:35:04|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|9.2422325183354|2|1.012589230491|-0.0922|1|1|-0.09219|11.62|0.03707|9|0.037071028564757|9|29.16|-0.26781|-0.1698|-0.12248355611812|-0.12697274520501|22.660778009408|33.607848062048|111.08986465757|0.526|0.368|0.32416|19|9|0.0026614774774775|0.09126172972973|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2026-03-22 16:35:06|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|121.23531256572|6|11.16330555776|-0.103|1|2|-0.17234|124.1|-0.15028|41|-0.15027633312002|41|36.19|-0.04256|0.04635|0.040427667015454|0.3321854620079|38.770487827971|366.50621146477|628.99139053936|0.619|0.333|0.2772|21|8|0.004026522875817|0.086574470588235|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2026-03-22 16:35:07|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|16.799625877812|52|1.4111229445646||0|0|-0.23405|18.85|0.10257|8|0.10256576308174|8|25.73|-0.3314|-0.11899|-0.07886016204796|-0.050985936713361|37.451920942836|64.918126268252|104.24448967679|0.667|0.4|0.2689|15|7|0.0048861784897025|0.097833203661327|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2026-03-22 16:35:08|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-6.6058493086346|2|0.50861646164284|0.0332|-1|1|0.0332|4.95|0.09922|58|0.41481078729883|11|40.6|-0.06023|0.05038|0.070305932427749|0.12266107438821|125.50953790028|146.45854247034|66.837695348063|0.35|0.25|0.26119|20|5|0.0016575030750308|0.091205584255843|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2026-03-22 16:35:09|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|9.4605930419095|76|0.52693259431404|0.0904|1|1|0.09043|10.25|||0.41481078729883|11|34.86|-0.09957|-0.01443|0|0|100|100|51.147702254136|0|0|0.15386|7|1|-0.0013553605015674|0.056824764890282|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2026-03-22 16:35:09|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|-14.376878484122|49|1.0056261168691|0.056|-1|1|0.05603|10.95|0.62478|49|0.62478491917903|49|37.6|0.06698|0.18999|0.13849593563181|0.20195530468975|142.27726138011|173.25531098406|91.029552418288|0.6|0.5|0.27314|10|3|0.0020692924528302|0.09446554245283|19.639999389648|2025-03-16|-0.29732|2019-06-23|0.41108|2020-08-09
2026-03-22 16:35:11|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|14.345958153084|74|1.7735520437548|1.2778|1|1|1.27778|14.76|0.17302|73|0.95543690256188|95|41.42|0.00685|0.18448|0.19150031316813|0.40687133453822|165.68822039451|322.86309406609|551.77571932669|0.421|0.263|0.23982|19|6|0.0048679069767442|0.097181|21.549999237061|2025-09-07|-0.50982|2011-07-24|0.40812|2025-06-15
2026-03-22 16:35:12|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|-17.742713299135|1|1.7392377345891||1|0|0|11.51|1.37561|72|1.3756055324974|72|34.21|-0.02617|0.13319|0.14020333846303|0.20024697222274|194.78118676297|216.4312643651|207.38738438418|0.708|0.458|0.29916|24|10|0.0039660414129111|0.098889330085262|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2026-03-22 16:35:13|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|8.9636548960656|34|1.8024489258387||0|0|0.74498|11.29|-0.26409|24|-0.26409471251262|24|28.07|-0.05923|0.02401|0.021588032536812|0.090802650933169|32.016482514437|70.366828144415|136.68280446744|0.483|0.31|0.3021|29|8|0.0030934592680047|0.098623742621015|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2026-03-22 16:35:14|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|34.490966153099|103|4.1187595566623|1.6972|1|2|1.49664|40.82|0.01328|46|-0.1600408140304|35|37.21|-0.04412|0.14125|0.0076066458463838|0.046070399715055|74.527864472432|99.333587553154|1299.9999468494|0.579|0.368|0.26569|19|6|0.00571369592089|0.093009901112484|51.5|2026-02-01|-0.50407|2012-08-19|0.50522|2014-08-17
2026-03-22 16:35:15|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|19.917590286934|85|3.2122685023052|1.6679|1|1|1.6679|21.61|-0.05159|49|-0.051590739671502|49|36.14|-0.07124|-0.01326|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|261.14805566831|0.571|0.381|0.23347|21|11|0.0028315895610913|0.0798181257414|32.240001678467|2026-01-18|-0.48978|2012-04-15|0.34568|2026-01-11
2026-03-22 16:35:17|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|4.6456236067982|76|0.62740500393656||0|0|0.20851|5.68|-0.27184|31|-0.27184467367812|31|28.18|-0.31754|-0.15683|-0.46660104880076|-0.30897683892379|1.8957917382556|31.319870118216|114.28571565633|0.364|0.273|0.27318|11|3|0.0034256623376623|0.093705402597403|10.659999847412|2018-09-16|-0.20486|2025-04-27|0.61167|2018-09-09
2026-03-22 16:35:18|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|16.456865305102|34|1.1618017009911||0|0|-0.13455|17.56|-0.27906|9|-0.27905964471167|9|31.9|-0.10607|0.02976|0.0069983510103871|0.046714704874674|72.137655702359|111.01108094076|363.7870095811|0.667|0.476|0.22666|21|10|0.0035151493598862|0.08155439544808|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2026-03-22 16:35:18|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|12.723229534162|32|1.2453051132399||0|0|0.04269|13.19|-0.11237|30|-0.11237112190254|30|39.89|-0.15205|-0.02834|-0.062801975746117|-0.062883591439019|41.484771844715|48.309984514533|116.55031480858|0.579|0.474|0.23501|19|5|0.0017743979721166|0.080907642585551|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2026-03-22 16:35:19|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|21.686395090022|8|2.4235815759903|0.0185|1|1|0.01853|25.84|0.83295|48|0.83294814582762|48|33.45|-0.3132|-0.1976|-0.014096262168634|-0.04463037527163|52.993131914822|47.826009814467|207.88414737068|0.455|0.364|0.35062|11|5|0.0049922666666667|0.10112042666667|42.5|2019-01-27|-0.2371|2019-02-03|0.60981|2018-11-25
2026-03-22 16:35:20|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|6.0702352090571|81|0.31556507843499|-0.0823|1|1|-0.08225|6.36|0.33713|62|-0.060457539867011|26|30.62|-0.23751|-0.15036|-0.067998293946166|-0.10276969358776|37.655713777895|40.188938950972|99.724868286617|0.538|0.385|0.29377|13|6|0.0019081171548117|0.075047552301255|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2026-03-22 16:35:22|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|14.061115401668|34|1.4146283011693|0.6019|1|2|0.52256|18.56|0.26344|144|0.26343915832877|144|35.91|-0.02321|0.03237|0.032940052959104|0.065461416807378|105.15165814044|134.26646598114|151.63398540037|0.609|0.391|0.2095|23|12|0.0016706752037253|0.070457194412107|19.770000457764|2026-03-15|-0.26283|2015-07-05|0.22565|2022-04-17
2026-03-22 16:35:23|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|6.7609350692126|21|0.50049756020892||0|0|0.09437|7.77|0.68665|51|0.68665195295582|51|28.45|-0.03134|0.05835|0.14465283883071|0.22881602822667|206.02572570105|209.72497944671|74.453814464286|0.517|0.31|0.23797|29|9|0.001437798816568|0.082657585798817|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2026-03-22 16:35:24|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|32.152087000625|36|2.2308875417859||0|0|-0.04659|33.15|-0.02627|42|0.60357435590614|108|34.87|-0.0014|0.08517|0.097440645971559|0.13925998322849|235.59462321743|234.12889742695|110.60692263614|0.565|0.391|0.24837|23|9|0.0018967383512545|0.083559247311828|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2026-03-22 16:35:25|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|-10.31606845807|14|0.36940456610648|0.017|-1|1|0.01697|9.27|-0.06274|37|-0.062736445846343|37|38.77|-0.07992|-0.01058|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|79.028139978907|0.591|0.409|0.20877|22|11|0.00082628175519631|0.069523995381062|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2026-03-22 16:35:26|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|-8.314577476586|17|0.358175385083||0|0|-0.02582|7.55|-0.11004|56|-0.11003630881241|56|27.9|-0.23406|0.07698|-0.29991410082512|-0.097963170551791|-31.937401365298|53.364621658184|56.469710212111|0.55|0.3|0.25904|20|9|0.0029151742160279|0.074053222996516|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2026-03-22 16:35:28|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|-6.1810929845411|2|0.52869765197697||0|0|0.07872|4.33|0.16625|85|0.1662529936912|85|48.33|0.07282|0.14126|0.27104598086853|0.41522693630291|313.02662258804|289.90133315611|83.269232356337|0.444|0.278|0.22694|18|5|0.0011125028702641|0.074536452353617|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2026-03-22 16:35:29|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.6097227696446|111|0.17213118201263||0|0|-0.35392|2.72|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|41.193396350748|0.579|0.421|0.2525|19|6|0.00076600741656366|0.080279468479604|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2026-03-22 16:35:30|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|-18.576402755704|23|1.7421342836906||0|0|0.04755|13.02|0.21081|54|0.21080603387799|54|33.5|-0.05674|-0.00362|-0.017410929202799|0.078139148319423|84.165983619153|120.73939756497|76.229511217343|0.429|0.214|0.21865|14|5|0.0011631975560081|0.06860800407332|40.279998779297|2016-08-28|-0.20267|2025-09-28|0.61066|2016-08-21
2026-03-22 16:35:30|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-6.1046974598444|1|0.51989912785015||0|0|0|4.32|-0.13818|40|0.061776096962538|14|41.1|0.17095|0.31539|0.22890791516737|0.33926553547998|302.65165592673|297.57457273983|78.260872945443|0.7|0.45|0.20308|20|9|0.0012824695863747|0.071304841849148|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2026-03-22 16:35:31|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-2.3399614009433|12|0.25898841956773|0.3568|-1|1|0.35683|1.46|-0.17153|6|-0.17153285655999|6|38.77|0.18274|0.35256|0.029054705331521|0.097559115298161|63.603580032572|138.00789520142|112.04912264523|0.636|0.455|0.25724|22|9|0.0030328703703704|0.094962951388889|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.61935|2024-11-03
2026-03-22 16:35:33|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|-15.915521949379|8|0.61565656955483||0|0|0.10248|13.75|0.2638|69|0.26380325920094|69|46|-0.03676|0.06887|0.068386378312943|0.092532734106372|136.67852696557|150.42234405147|116.32826019463|0.7|0.5|0.21897|10|4|0.0016993576017131|0.072615182012848|19.329999923706|2025-03-16|-0.16124|2018-10-14|0.25022|2024-09-29
2026-03-22 16:35:34|WEEKLY|07117|100319|/equities/gezhouba|SHANGHAICOMP|7.9033229707932|103|0.5872256636866|0.6016|1|1|0.60161|9.93|-0.14879|6|-0.14878873448533|6|40.23|0.13687|0.22806|0.32393928103267|0.36473112323233|522.78979342061|261.31486751942|162.49386689572|0.538|0.308|0.22112|13|6|0.002094912|0.07327976|15.859999656677|2011-02-13|-0.23004|2015-07-05|0.33757|2014-12-21
2026-03-22 16:35:35|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
2026-03-22 16:35:36|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|5.8495373838946|27|0.80813877243386||0|0|0.21053|6.67|-0.12639|28|-0.12639410608013|28|31.7|-0.14293|-0.04842|-0.12114146811249|-0.10845738108011|16.387741066158|28.466579442894|60.581289170158|0.565|0.435|0.23148|23|8|0.00080104635761589|0.080130993377483|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2026-03-22 16:35:37|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|-13.055901016864|2|1.2736336277832||0|0|0.03784|8.9|-0.18702|5|-0.18701693980642|5|45.44|0.07698|0.22685|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|128.42712610375|0.556|0.333|0.30546|18|9|0.0029577777777778|0.094158363858364|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2026-03-22 16:35:39|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|7.1151693641636|76|0.46839842710821||0|0|0.05118|7.6|0.4271|72|0.097391294396442|79|46.47|0.02435|0.12584|-0.010793645844025|-0.021526251706795|74.539974476465|87.511497732125|58.371733006359|0.412|0.235|0.23532|17|5|0.0010011791907514|0.078639676300578|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2026-03-22 16:35:40|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|-95.337071596276|2|7.0040236111122||0|0|0.01487|72.2|0.04431|75|0.044314628053973|75|51.75|0.25263|0.29731|0.32630893273381|0.48478070117363|918.39204645702|1044.5185078577|468.52691540011|0.75|0.5|0.25492|16|11|0.003656574185766|0.080982291917973|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2026-03-22 16:35:41|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|22.017649756797|76|2.2816910266245||0|0|0.92602|22.65|-0.16899|7|0.82059226807501|35|34.7|0.0278|0.10761|0.12599895008248|0.33758644515507|181.22800822663|434.39246805159|229.55306047119|0.565|0.304|0.2526|23|10|0.0028669988545246|0.084843951890034|28.889999389648|2026-03-08|-0.55883|2011-10-02|0.22334|2015-12-20
2026-03-22 16:35:42|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|17.203100033706|27|1.7237628444149|0.0028|1|1|0.00278|18.03|-0.13643|16|-0.15748541336234|17|28.47|-0.20233|-0.09262|0.0071005096190196|0.15668546431176|72.278810934439|161.59948108066|986.44974416627|0.6|0.333|0.2888|15|8|0.0080426710816777|0.096756490066225|26.530633926392|2022-11-13|-0.20345|2021-09-26|0.61196|2017-05-14
2026-03-22 16:35:42|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|-33.04336155714|14|2.1761204046059||0|0|0.06548|25.26|-0.17086|39|-0.17085883583391|39|30.62|-0.11569|-0.00353|-0.03790656791033|0.030640196267397|25.574272506449|93.818951110754|671.80851842954|0.731|0.423|0.28186|26|12|0.0047330160692213|0.096786687268232|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2026-03-22 16:35:44|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|11.468928440781|13|0.64033943029337|-0|1|1|0|12.72|-0.20719|10|-0.17085883583391|39|48.57|-0.06863|0.03163|-0.20718816387351|0|79.281|100|68.13348329842|0.143|0|0.18846|7|2|-1.5738636363638E-5|0.066733693181818|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.21489|2024-04-07
2026-03-22 16:35:45|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|28.560906392355|76|0.85545730105538||0|0|-0.14877|29.41|-0.13202|19|-0.13201519603304|19|33.91|-0.05092|0.02068|-0.031280336510714|-0.025151276356381|63.159478700393|71.045249624329|205.30541179058|0.435|0.348|0.22343|23|7|0.002305485380117|0.076873812865497|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2026-03-22 16:35:46|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-11.606446105732|1|0.40197734136813||1|0|0|10.22|-0.11515|25|-0.11515150664438|25|34.83|-0.05025|0.1117|-0.0099117587199558|0.029030603715685|63.412999341884|101.83156846861|184.40997121425|0.542|0.417|0.19928|24|9|0.0025795215311005|0.074190227272727|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2026-03-22 16:35:47|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|13.309029479225|28|1.6996118529262|1.4215|1|2|1.3241|16.78|0.03862|53|-0.055345860495558|75|48.82|0.01803|0.16303|-0.065541228284961|0.019091828145813|38.583763313457|105.41152492237|457.96944676349|0.471|0.235|0.24558|17|6|0.0033916802800467|0.079132462077013|19.64999961853|2026-03-08|-0.17742|2015-09-06|0.39834|2014-12-21
2026-03-22 16:35:48|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|-17.81851167178|17|0.61755348055329||0|0|0.03389|15.68|-0.11638|14|-0.11637852161172|14|45.33|0.08807|0.17924|0.13962022267958|0.16379198855553|177.43669877681|160.02194057854|61.470913680434|0.444|0.333|0.18135|18|3|0.00061275240384615|0.065143040865385|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2026-03-22 16:35:50|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|-25.671181250368|1|2.3120605312303||0|0|0|17.55|-0.1967|10|0.25796970131551|22|28.54|-0.07727|0.02638|-0.0087927014967844|0.11490398662723|54.913833981841|193.3759918994|579.20790108163|0.5|0.333|0.2609|24|7|0.004681401459854|0.091934583941606|28.780000686646|2026-02-01|-0.21019|2018-02-11|0.39691|2020-02-16
2026-03-22 16:35:51|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|7.8302785200376|77|0.71791635625068|0.1486|1|1|0.14863|8.81|-0.10519|5|-0.13035702201565|14|32.7|0.04156|0.10288|0.056037386878413|0.13579172989492|137.97888629716|212.68993996571|157.88531433824|0.435|0.304|0.21741|23|7|0.0019017391304348|0.074607512077295|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2026-03-22 16:35:52|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|-9.344741386466|79|0.3312355476066||0|0|0.08848|8.86|-0.11166|30|-0.080557685565625|14|59|0.06545|0.09587|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|149.91539569255|0.625|0.25|0.13591|8|4|0.0018363818181818|0.054403636363636|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2026-03-22 16:35:52|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|-48.382244048936|14|2.8640816802524||0|0|0.12151|38.39|-0.20545|16|-0.20545453158292|16|38.95|0.11735|0.22854|0.39064019214817|0.59247258354067|1140.0916008408|1277.2658552153|388.56274235803|0.545|0.364|0.29888|22|8|0.0048162988505747|0.10816470114943|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2026-03-22 16:35:54|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|43.679451794141|76|5.3606882160075|1.4328|1|2|1.22976|46|-0.21693|20|-0.21693121838746|20|38.05|0.00029|0.14829|0.13398292206491|0.22377562836739|126.81922502251|169.93087167019|894.94165748786|0.571|0.381|0.25286|21|8|0.0046452402745995|0.090883375286041|63.569999694824|2026-03-08|-0.35054|2010-03-14|0.44035|2021-07-11
2026-03-22 16:35:55|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|13.284841199704|76|2.0458410702777|0.775|1|1|0.77497|14.75|-0.20961|4|-0.10586814686053|10|32.62|-0.33384|-0.17517|-0.13315223133451|-0.11924895816577|26.424270018233|51.84441905902|243.80164520637|0.692|0.385|0.2294|13|7|0.0038642885771543|0.071710080160321|23.680000305176|2016-07-10|-0.23217|2026-03-22|0.61322|2016-06-19
2026-03-22 16:35:56|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|16.347301436693|8|1.4335286265886|0.1282|1|2|0.08592|16.81|-0.17629|41|-0.18159204540723|27|24.89|-0.1036|-0.05073|-0.076209356015733|-0.057548969104267|13.178385993673|50.521998146757|128.61514811358|0.6|0.257|0.22095|35|17|0.0015680523917995|0.075540444191344|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2026-03-22 16:35:57|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|3.8340847512044|30|0.44384707635756||0|0|0.11389|4.01|-0.15756|18|0.036253814517257|44|38.81|-0.07679|0.01016|-0.052014216306595|-0.11366412708238|34.54111636842|41.281017904734|68.817575626396|0.667|0.333|0.2488|21|10|0.0012592772511848|0.08492595971564|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2026-03-22 16:35:58|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|6.378479421794|9|0.44970443768933||0|0|-0.14305|6.41|-0.17981|37|1.0754034050033|36|47.67|0.12903|0.20176|0.29265479901719|0.59860879136646|284.45547096796|232.8204474|91.051134689565|0.556|0.222|0.22905|9|3|0.0017679862700229|0.0833776201373|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2026-03-22 16:35:59|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|-8.9340226738348|25|0.37380170427976||0|0|0.02805|7.97|0.01631|9|0.016307184702704|9|41.15|0.06837|0.14545|0.21130314330601|0.23810633007626|495.78706294582|229.85041425874|78.832839375299|0.65|0.4|0.2133|20|8|0.0012911688311688|0.07308665879575|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2026-03-22 16:36:01|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|5.8896001998591|76|0.3097395906758||0|0|0.0288|6.43|-0.08885|56|-0.044925199248106|20|41.53|0.05897|0.11603|0.033937187481571|0.011754983517555|112.03378038771|93.718488619068|108.13992130984|0.474|0.368|0.22191|19|8|0.0014309027777778|0.074184375|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2026-03-22 16:36:02|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-9.7874926944317|1|0.48583084410235||1|0|0|7.89|-0.11479|8|-0.1147942444529|8|31.31|-0.11096|0.03664|0.10388017489593|0.17433849895927|127.32706635814|165.98690204166|202.30768393718|0.423|0.308|0.28479|26|7|0.0033080712530712|0.098502211302211|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2026-03-22 16:36:03|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-4.5277520128021|63|0.19425065345||0|0|0.238|3.81|0.00806|42|0.0080645083760873|42|28.42|-0.07833|0.02448|-0.031521836252576|0.028339594889645|34.61453210665|82.008890568222|174.77063422512|0.577|0.385|0.26466|26|12|0.0024398501872659|0.08429518102372|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2026-03-22 16:36:04|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|-19.51793171345|62|0.51004158628256|0.0241|-1|1|0.02407|18.65|-0.12822|15|-0.12822438582809|15|40.4|0.01972|0.05856|0.055445049491047|0.072333562948293|143.66119028371|144.46613688074|87.231058702537|0.65|0.45|0.2393|20|12|0.0012113924050633|0.069455604142693|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2026-03-22 16:36:05|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|31.488035902537|29|4.4188581959909||0|0|0.30119|32.92|-0.28873|25|-0.28873243929729|25|35.11|-0.25952|-0.13392|-0.28873243929729|-0.28873243929729|71.127|71.127|839.79585531204|0.111|0.111|0.29482|9|1|0.0096511337209302|0.095461075581395|53.880001068115|2026-01-18|-0.2176|2023-04-30|0.60952|2019-07-14
2026-03-22 16:36:07|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|18.414115499469|9|2.1217746563059||0|0|0.09099|23.5|1.01053|20|1.0105263058829|20|35.38|-0.06764|0.05617|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|197.14764974487|0.385|0.308|0.23012|13|3|0.0036601923076923|0.091368974358974|51.069999694824|2023-05-14|-0.17959|2024-03-31|0.48964|2023-04-16
2026-03-22 16:36:07|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|-25.673738455964|4|0.91162156349223|0.0532|-1|1|0.05325|22.58|-0.08732|27|-0.087324184683827|27|39.2|0.0222|0.14542|-0.098541005740202|-0.070939700444189|64.670504414151|78.995559101642|239.19492507847|0.4|0.3|0.23733|10|3|0.0041441518987342|0.079189772151899|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2026-03-22 16:36:08|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.276550398793|4|0.2745348612886|0.0647|1|1|0.06472|5.1|-0.00586|28|-0.0058560929814788|28|35.38|0.02114|0.11634|0.11333579924119|0.12474561390428|292.91336367068|198.70700082411|104.08162868107|0.667|0.429|0.19109|21|11|0.0012904691689008|0.069255844504021|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2026-03-22 16:36:09|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|26.667782596915|10|3.2776980713153|0.3183|1|1|0.31832|31.02|-0.26469|15|-0.028813571011233|60|44.58|-0.00628|0.10208|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|536.67818913094|0.789|0.421|0.25421|19|11|0.0034829672897196|0.082172242990654|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2026-03-22 16:36:10|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|-12.131464447858|19|0.46969537307436|0.1001|-1|1|0.10008|10.88|0.24865|87|0.24865451335868|87|54.93|0.02155|0.07057|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|76.673716956848|0.643|0.429|0.20379|14|8|0.00048937738246506|0.065007153748412|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2026-03-22 16:36:12|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-7.9889550305367|3|0.64465165459317|0.1297|-1|1|0.12971|5.77|0.03692|18|0.036921536288984|18|36.5|0.04021|0.11746|0.13010970891857|0.26419215145968|186.80788466664|276.04605211672|168.22157051389|0.667|0.333|0.23764|24|13|0.0019527676537585|0.077229965831435|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2026-03-22 16:36:13|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|-115.00337384634|1|10.209457948779||1|0|0|81.65|2.26862|84|2.2686150128956|84|47.89|0.21627|0.30547|0.31551293633692|0.5314364937982|581.73467164873|1409.2887139076|1286.4345353005|0.722|0.5|0.25864|18|9|0.0048906612529002|0.085157215777262|127.76999664307|2026-01-18|-0.25954|2015-07-05|0.3624|2025-12-28
2026-03-22 16:36:14|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|8.7043284409588|30|0.71689036709252|0.1376|1|1|0.13763|10.58|-0.19845|33|-0.16887418752162|9|32.24|-0.04938|0.06653|0.018265767820618|0.12574769362738|35.503454868764|94.610516947745|114.52695410068|0.6|0.36|0.27733|25|13|0.0024316047904192|0.095627952095808|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2026-03-22 16:36:15|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|8.1064885219317|2|0.71783707670434|0.1501|1|2|-0.00626|9.53|-0.32276|9|-0.13166858898966|14|41.57|-0.18262|-0.029|0.060259231496512|0.093645849970964|106.76655936073|114.52925368|142.23880603388|0.571|0.286|0.18853|7|3|0.003216198630137|0.077531438356164|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2026-03-22 16:36:15|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|-18.163826396676|3|1.1112754909901|0.07|-1|1|0.06999|14.35|0.22546|45|0.22546123469603|45|32.92|-0.10062|0.03145|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|197.14247513408|0.538|0.346|0.28964|26|8|0.0034451631701632|0.095381002331002|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2026-03-22 16:36:17|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|26.362861938789|91|2.580429658089||0|0|0.24922|28.12|-0.39076|12|-0.39075801838307|12|31.18|-0.01338|0.23339|0.22810075828207|0.17367094187826|83.774847310709|52.062846735592|69.603959844458|0.471|0.412|0.33548|17|6|0.0040076290322581|0.10207864516129|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2026-03-22 16:36:18|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|-21.289904395739|72|0.72637258488823||0|0|0.10661|20.28|-0.07724|6|-0.077235755653137|6|33.67|-0.10086|-0.02224|-0.056037619927398|0.012772769004133|32.849467212554|102.39686427118|259.66710416425|0.625|0.417|0.20894|24|10|0.0022191353811149|0.067276996587031|30.340000152588|2024-10-13|-0.18658|2015-09-06|0.52093|2021-05-16
2026-03-22 16:36:19|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|13.179417444174|23|1.9661747476743||0|0|1.27019|16.3|-0.08788|31|0.26195026396994|57|38.14|0.03566|0.09491|0.0946317430455|0.15312768531555|186.86843569875|214.36708483416|208.43988336637|0.571|0.381|0.20026|21|10|0.0023073390036452|0.072680595382746|20.64999961853|2026-03-15|-0.22146|2015-07-05|0.33145|2015-06-07
2026-03-22 16:36:20|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|-3.1777257964464|29|0.083450377403228||0|0|0.0463|3.09|0.16233|47|0.16233326351848|47|36.63|0.00328|0.06224|0.051210999746009|0.036837243983349|124.46596994129|110.07759406404|69.859915776115|0.625|0.375|0.10432|8|2|-0.00084672897196262|0.033288909657321|4.9313268661499|2020-07-12|-0.08282|2023-05-21|0.09881|2024-09-29
2026-03-22 16:36:21|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|7.9991285270448|76|0.56633130895571||0|0|0.10625|8.85|-0.07383|12|-0.14279821399194|8|27.11|-0.10198|-0.03915|-0.092897099444169|-0.10727171288291|61.130680259552|70.883345607072|63.577588598879|0.556|0.333|0.14936|9|3|-0.00066868338557994|0.056212664576802|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.14628|2024-11-24
2026-03-22 16:36:22|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|-10.289594296817|14|0.47153143227231||0|0|0.12939|8.68|-0.10217|5|-0.10217283028514|5|31.88|-0.00252|0.06396|0.090283537719287|0.18096176174263|125.04197932456|197.74604213254|224.28942020296|0.5|0.308|0.2338|26|8|0.002442351543943|0.081110819477435|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2026-03-22 16:36:23|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|11.836703344259|27|1.7630660737788|0.152|1|1|0.15204|12.73|-0.15428|14|-0.1542813962195|14|40.62|-0.02524|0.09365|0.098450816756791|0.13926996978519|163.09728327934|189.86618063093|372.22220053372|0.429|0.333|0.23771|21|5|0.0035478839590444|0.088931524459613|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2026-03-22 16:36:24|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|51.691040470443|3|2.1829864335585||0|0|-0.00539|57.18|-0.2|66|-0.20000001168361|66|34.88|0.05895|0.16222|0.056293334410668|0.14577563758133|74.996661638299|138.30565570275|388.45108198301|0.48|0.32|0.25856|25|9|0.0035553318077803|0.086266453089245|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2026-03-22 16:36:25|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|-26.547770887225|1|1.6575903593201||0|0|0|20.58|-0.19214|13|-0.21621005275179|17|36.63|-0.04769|0.05221|0.009352579724143|0.097061758109648|70.951810049932|133.40148729999|159.65864527201|0.625|0.313|0.2544|16|7|0.0025954778156997|0.085040324232082|38.25|2015-05-31|-0.28916|2015-07-05|0.2199|2021-08-29
2026-03-22 16:36:26|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-3.8824637448066|1|0.24082125939505||1|0|0|3.01|-0.03424|40|-0.034243228375979|40|38.58|-0.23417|-0.13629|-0.10563982619619|-0.13158301592687|42.837046858424|58.0380184032|50.418762081173|0.5|0.25|0.28252|12|4|0.00097747300215983|0.077834082073434|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61328|2024-10-20
2026-03-22 16:36:27|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|-27.108334162758|5|1.3094449370856||0|0|0.05151|22.65|0.11535|72|0.11535446307224|72|32.27|-0.00839|0.06922|0.07338824729316|0.12232379553063|150.61063338579|172.16764192296|159.50704170962|0.615|0.385|0.22386|26|9|0.0018875919335706|0.07523443653618|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2026-03-22 16:36:28|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
2026-03-22 16:36:29|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|12.352079406389|8|1.3133760407543|0.1757|1|2|0.13677|12.8|-0.38034|9|-0.38033879498549|9|37.43|-0.17772|0.28223|0.092723809044157|0.19957871621236|135.65779718556|231.21111901791|256.51304164021|0.522|0.348|0.29595|23|6|0.0065846543778802|0.087551209677419|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2026-03-22 16:36:30|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|4.7750716214691|76|0.30684672638992|0.2877|1|2|0.22302|5.1|-0.06378|34|-0.14223196300912|4|61.46|0.03227|0.13347|0.15368158219381|0.20930513984502|197.17485237425|176.17131915732|82.39095084795|0.538|0.308|0.25486|13|5|0.0013522425629291|0.076272837528604|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2026-03-22 16:36:31|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|-6.0965645901719|11|0.25826850772165||0|0|-0.02732|5.64|-0.16539|10|-0.16539056138482|10|28.8|-0.15693|-0.03328|-0.035592550790588|-0.047922546990635|60.084353263556|61.784277691753|120.51282208033|0.55|0.4|0.21582|20|7|0.0019515699658703|0.071589078498294|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2026-03-22 16:36:33|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.3054513519339|77|0.11398590744258|0.2358|1|2|0.18852|1.45|-0.03745|10|-0.037447686415173|10|36.74|0.01372|0.10548|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|28.046422171876|0.474|0.263|0.23145|19|7|-0.00012032299741602|0.076802997416021|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2026-03-22 16:36:34|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|-16.953656612865|2|1.1345522996558||0|0|0.04182|13.06|0.69738|73|0.69738487767018|73|37.42|-0.02368|0.06388|-0.014174843837706|0.022897738911046|68.000887591678|86.102521340267|69.394264778912|0.583|0.417|0.27957|12|4|0.0014789555555556|0.091446377777778|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2026-03-22 16:36:35|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|-6.8189731583256|17|0.3779910718487|0.0765|-1|1|0.07653|5.43|-0.3109|16|-0.31089738005482|16|34.71|-0.04267|0.05778|0.018832706993701|0.05736742016576|60.091396482236|99.242526915061|166.36029196927|0.667|0.417|0.24413|24|13|0.0021592932862191|0.077210789163722|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2026-03-22 16:36:36|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|-7.2154055615135|29|0.3632279239804||0|0|-0.1256|7.08|0.53532|97|0.53532244283079|97|37.25|0.05435|0.10597|0.10265181203756|0.15407921091921|134.68333951533|142.01560521245|89.847713462989|0.5|0.375|0.10479|8|2|6.1226993865032E-5|0.040940122699387|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.12173|2025-10-19
2026-03-22 16:36:36|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|8.1306196268541|75|0.34553506302768|-0.0154|1|1|-0.0154|8.95|-0.15063|5|-0.017106731517162|18|31.71|-0.00458|0.01143|-0.028944316559067|-0.005524474644693|80.898683162744|98.214882525747|90.862938707112|0.857|0.429|0.18229|7|6|0.00026408783783784|0.048656891891892|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2026-03-22 16:36:38|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|-124.6655533448|17|7.9656652252431||0|0|0.19157|99.76|0.4418|90|0.44179772702002|90|34.21|-0.16731|0.04489|0.17698895900864|0.32945340710471|178.06222080266|331.89139762878|984.79764076228|0.643|0.429|0.38664|14|5|0.008450404040404|0.10049474747475|174.66000366211|2025-10-05|-0.27648|2021-02-07|0.6112|2016-07-10
2026-03-22 16:36:38|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-19.348730988164|134|0.91124373901522|0.663|-1|1|0.66297|16.09|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|350.39198880347|0.409|0.273|0.27752|22|6|0.0037742655699177|0.093677132784959|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2026-03-22 16:36:39|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|6.3309448817468|4|0.22371653738329|0|1|1|0|6.91|-0.06801|12|-0.36|9|37.65|-0.05896|0.01277|-0.047737166184384|0.085620509708893|37.351823616986|110.96503844866|117.71720582843|0.435|0.217|0.23554|23|9|0.002323164556962|0.078702830840046|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2026-03-22 16:36:40|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|11.839030528278|37|1.0831806961265||0|0|0.14142|13.64|-0.57652|26|-0.097619015721776|14|41.68|-0.12206|0.05385|0.027989799485725|0.22267784943873|39.944104895521|230.49496239204|264.34109974177|0.579|0.368|0.29553|19|9|0.0035753381642512|0.09069827294686|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2026-03-22 16:36:41|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|-4.7920308588662|13|0.10422906282005||0|0|-0.03363|4.61|-0.12803|18|-0.12802771991246|18|40.2|-0.00974|0.04602|0.014127683305609|0.0050460199347697|95.055715546973|86.805349392703|39.84442744261|0.55|0.4|0.15604|20|7|-0.00036328431372549|0.052783737745098|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2026-03-22 16:36:43|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|9.0921490673393|14|1.8432590781107|0.8699|1|2|0.33096|11.22|-0.78224|8|-0.16261777286423|23|32.18|-0.22004|-0.04528|-0.10022396448909|0.014841464327302|6.8604296816769|68.28311641862|790.14088775496|0.647|0.353|0.31997|17|7|0.0074795714285714|0.094651142857143|14.640000343323|2026-01-18|-0.28369|2017-03-05|0.61268|2015-02-01
2026-03-22 16:36:44|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|18.165310863402|68|1.1969104246677|0.1167|1|2|-0.00106|18.9|0.66702|216|-0.031518670077694|16|53|0.14473|0.34116|0.079565551120198|-0.031518670077694|97.385163945472|96.848|96.393400490321|0.429|0.143|0.30575|7|2|0.0034639269406393|0.09815399543379|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2026-03-22 16:36:45|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|92.887776309549|41|15.786752883877||0|0|1.55664|115.33|-0.21919|22|0.07093137768859|10|35.18|0.01023|0.1826|-0.098144929101597|-0.092937897101904|45.731649348438|58.448509093173|1169.2653268728|0.545|0.364|0.35467|11|3|0.010334051522248|0.11934088992974|144.69999694824|2026-01-04|-0.24833|2020-10-25|0.61049|2017-11-26
2026-03-22 16:36:45|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|-3.9612600970955|39|0.24337804820215|0.172|-1|1|0.17196|3.13|0.05494|38|0.05494035650016|38|34|-0.00273|0.09712|0.04436200072055|0.049076770363734|89.114833502041|108.1084848771|77.860699733624|0.625|0.417|0.25898|24|13|0.0016282903981265|0.086257025761124|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2026-03-22 16:36:47|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|-20.579377736475|27|1.3081260011678||0|0|0.28292|16.12|-0.15108|34|-0.1892417380779|3|29|-0.12366|-0.0524|-0.16578395983215|-0.1687249347711|32.585206324937|38.3843075024|96.009529245026|0.429|0.357|0.2479|14|5|0.0016096064814815|0.070557824074074|35.200000762939|2025-08-17|-0.18075|2024-02-04|0.61108|2017-10-15
2026-03-22 16:36:48|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|5.6044171378563|32|0.72758166403485|0.1825|1|1|0.18251|6.22|-0.18202|16|0.12064427980032|28|42.73|0.11663|0.29733|0.2389505523869|0.34590720472163|223.37248745436|299.68084598126|194.80111612448|0.6|0.467|0.21174|15|6|0.0032749553571429|0.079652336309524|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2026-03-22 16:36:49|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|3.3253102832104|45|0.34919069386522|0.3825|1|1|0.38246|3.94|0.09328|52|-0.11333806698654|8|35.57|-0.12592|-0.01502|-0.03601539009156|-0.062446347009636|48.186742586875|50.144080377702|77.194357103192|0.565|0.391|0.23847|23|9|0.001647343387471|0.082769199535963|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2026-03-22 16:36:50|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|12.424820145298|28|1.0702365892402|0.1182|1|2|0.0889|15.31|0.17343|82|0.28912346387881|5|34|-0.28828|-0.10618|0.010565065979602|0.021760794678633|98.436324039377|105.95625113749|173.58277720351|0.538|0.385|0.34784|13|5|0.0045774626865672|0.10282257995736|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2026-03-22 16:36:51|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-6.2309024436581|63|0.2185939858132|0.0571|-1|1|0.05714|5.61|0.20202|14|0.2020202098045|14|33.96|-0.04059|0.06621|0.056549314627945|0.1632943413768|71.873843539831|157.68898147823|128.6697238927|0.625|0.333|0.2505|24|12|0.0020846294184721|0.080031904218928|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2026-03-22 16:36:52|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|4.3431839260465|8|0.38749032671137|0.0684|1|1|0.0684|4.53|-0.10705|48|0.19153349412797|52|48.14|-0.0003|0.04311|-0.028656847650873|0.19153349412797|88.262188268392|119.153|127.60564142691|0.429|0.143|0.19211|7|3|0.0015200581395349|0.060477005813953|5.8000001907349|2026-03-08|-0.09677|2020-02-09|0.20627|2024-04-21
2026-03-22 16:36:53|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|14.111037053297|77|1.3120155430086|0.5713|1|1|0.57128|14.99|0.09022|71|0.09021601632419|71|46|0.02485|0.08636|0.17067784670721|0.2071647314004|261.36600018427|204.43978831383|128.01024527998|0.529|0.353|0.2763|17|7|0.0019007575757576|0.080633473193473|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.35945|2025-08-17
2026-03-22 16:36:55|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|21.947170899112|76|1.6072717498412||0|0|-0.00752|22.45|-0.26298|3|-0.30734834226441|26|29.77|-0.13043|-0.0243|-0.12227374027818|-0.14544736937806|20.244685591201|40.684961502562|71.565190189163|0.692|0.385|0.31552|13|7|0.0020470562770563|0.091117597402597|88.300003051758|2017-04-02|-0.29549|2019-07-21|0.61077|2017-03-19
2026-03-22 16:36:55|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|14.303550422153|77|0.69550783870487|0.0667|1|1|0.06671|15.83|-0.09601|11|0.25554948424061|12|36.9|0.18862|0.26656|0.28190366955626|0.39214523017731|782.31887068964|512.25729193151|193.7576471956|0.619|0.381|0.27873|21|13|0.0026788601645123|0.079702079905993|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2026-03-22 16:36:56|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|2.4734711573744|44|0.18676279027456|-0|1|1|0|2.68|-0.19643|2|0.62962955604365|66|35.48|0.09142|0.18583|0.077027516743019|0.073082391556327|168.7333050259|131.88010555308|96.402881091305|0.478|0.304|0.20395|23|8|0.0014412805587893|0.071876274738068|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2026-03-22 16:36:57|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|17.838432174789|27|2.3571234119891|1.0166|1|2|0.94045|23.46|-0.1135|24|-0.11350182462322|24|39.71|-0.01405|0.06939|0.033499043543319|0.050676277259604|69.859849012003|103.6185753925|254.72311604021|0.667|0.381|0.24263|21|9|0.0028656046511628|0.083316488372093|26.64999961853|2026-03-15|-0.24035|2022-12-04|0.47857|2014-12-21
2026-03-22 16:36:59|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|7.0108882313623|20|0.57811015864941|0.0975|1|1|0.09753|7.99|-0.10803|19|-0.10802869333787|19|33.32|-0.01469|0.05591|0.11503073931743|0.12568718436633|261.8662254466|155.80211785842|111.85775766913|0.6|0.36|0.23877|25|12|0.0019436502347418|0.084087429577465|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2026-03-22 16:37:00|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
2026-03-22 16:37:01|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|10.955005496338|71|1.2194229388758|0.6198|1|1|0.6198|11.29|-0.15591|14|-0.15590861394278|14|43.44|-0.22794|-0.09506|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|116.83412160815|0.556|0.444|0.27795|9|5|0.003500737527115|0.083375206073753|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2026-03-22 16:37:02|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|28.319734206266|38|3.1160246253378|0.1343|1|1|0.13433|30.23|-0.15119|40|-0.39330285446203|17|43.88|0.13794|0.26109|0.27096323941083|0.3312705461065|213.77098180189|251.84785971171|139.63048533434|0.471|0.412|0.30004|17|6|0.0028051340996169|0.093006832694764|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2026-03-22 16:37:03|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|11.151300467009|76|0.83989400162301||0|0|-0.13241|12.58|0.26133|51|0.38181479378383|30|31.16|-0.03419|0.06081|-0.015639388321219|0.019305019440926|32.451339927857|77.878718569214|130.33567516424|0.64|0.44|0.2978|25|11|0.0024784192037471|0.09437331381733|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2026-03-22 16:37:05|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|5.52240326566|48|0.20150745633303||0|0|-0.19693|5.75|-0.14365|22|-0.14365154737857|22|33.63|0.01741|0.15961|0.1582473512551|0.30899950035918|261.97782692602|302.32680006896|144.11027534478|0.474|0.263|0.25076|19|6|0.0030551166180758|0.09033249271137|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2026-03-22 16:37:06|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|-2.5968418351298|12|0.16228060694158||0|0|0.08182|2.02|-0.13725|94|-0.13725486712839|94|37.45|0.0686|0.20817|0.25528469655075|0.48064451058138|205.24623007919|764.92160144168|95.734601012138|0.5|0.364|0.29167|22|8|0.0029117724550898|0.09759571257485|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2026-03-22 16:37:07|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|12.351551291071|73|1.6619494040914|0.0989|1|1|0.0989|14|-0.33223|3|-0.33223139722906|3|25.44|-0.23793|-0.13313|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|92.961484793613|0.333|0.222|0.35068|9|4|0.0029166777408638|0.10718475083056|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2026-03-22 16:37:07|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|13.478925770418|76|0.94136959831308||0|0|0.66249|14.58|-0.17027|8|-0.17026663460938|8|33.57|-0.07008|0.04261|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|268.50829437626|0.652|0.391|0.27331|23|10|0.0037272373081464|0.093493955135773|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2026-03-22 16:37:08|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|5.8968866167695|71|0.57565738195512|0.0977|1|1|0.09773|6.29|-0.25992|10|-0.25991963830425|10|36.19|-0.09707|-0.01479|-0.025234824970436|0.037353467204975|42.603646565925|88.114507485473|146.6200470346|0.524|0.286|0.32464|21|8|0.0027830240963855|0.095716469879518|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2026-03-22 16:37:10|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
2026-03-22 16:37:11|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|-34.214839251782|1|2.9899464554077||1|0|0|24.23|-0.08046|28|-0.080455438654349|28|38.83|-0.12613|0.16241|0.16603473533841|0.21708048562842|149.31704700191|163.93874353807|243.79242703282|0.5|0.417|0.28896|12|5|0.0055049141630901|0.090983197424893|38.979999542236|2026-01-25|-0.4738|2017-10-15|0.96138|2017-10-08
2026-03-22 16:37:12|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.584530432371|77|0.086355167468854|0.2628|1|1|0.26277|1.73|-0.10446|31|-0.10445576642645|31|54.08|0.03429|0.19386|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|39.953811768033|0.385|0.308|0.19374|13|4|0.00031717586649551|0.059099922978177|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2026-03-22 16:37:13|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-51.400943248113|6|4.8336478765277||0|0|0.04706|35.64|-0.04218|15|-0.04217634239262|15|26.91|-0.1784|-0.02893|-0.10682652229625|0.0056443968869571|2.9925665260683|57.172016408172|635.29409164776|0.594|0.406|0.26267|32|12|0.0045692378752887|0.093921847575058|66.550003051758|2025-11-09|-0.34574|2020-12-06|0.39606|2017-10-08
2026-03-22 16:37:14|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|5.7677496962744|71|0.39867506346113||0|0|-0.16958|6.66|-0.41357|5|0.25549451647109|103|40.26|-0.05387|0.0505|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|168.18181270848|0.579|0.316|0.2521|19|9|0.0026183473053892|0.086518994011976|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2026-03-22 16:37:16|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|2.9175203793538|70|0.38915988626441||0|0|0.05172|3.66|-0.33846|40|-0.17460322986775|11|37.48|-0.02676|0.05748|-0.0024045270409916|0.051406188155516|33.208881087774|79.439384743448|58.003171458326|0.762|0.476|0.30853|21|12|0.0015883761682243|0.096450630841121|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2026-03-22 16:37:17|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.15194958356431|2|0.015850139467546|-0.0591|1|1|-0.05911|0.191|-0.26875|11|0.33333333333333|63|31.63|0.00758|0.0796|0.12603178088007|0.10791808093305|200.64795727644|122.04122215196|67.730495067292|0.519|0.37|0.22891|27|12|0.0010131695906433|0.075284959064327|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2026-03-22 16:37:18|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-33.660323340337|14|2.3117743196225|0.1154|-1|1|0.11538|25.53|0.21189|32|0.21188918339967|32|31.5|-0.11605|-0.01335|-0.11229237584533|-0.008947765334164|54.290731313376|93.982258579078|151.06504508226|0.286|0.214|0.2838|14|2|0.0042952643171806|0.09123422907489|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61135|2024-11-17
2026-03-22 16:37:18|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|-5.4274569519733|27|0.15100312187179|0.1295|-1|1|0.12951|5.31|0.02695|58|0.055389277231203|46|38.77|0.00845|0.04015|0.072242826288238|0.043572878189041|206.03549481262|127.16644289781|62.250880527636|0.591|0.409|0.14547|22|12|-2.6393629124005E-5|0.045718600682594|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2026-03-22 16:37:19|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|-19.765064458237|1|0.83383874218654||1|0|0|17.11|0.05558|76|0.055580377709107|76|36.75|-0.0056|0.09039|0.039752871178088|0.094618166364511|45.724360513494|117.60293839137|367.18686970501|0.545|0.364|0.24302|44|15|0.002574205318491|0.079089653679654|60.338855743408|2015-04-19|-0.29322|2015-07-05|1.28947|1994-08-07
2026-03-22 16:37:22|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|16.839816281303|76|1.0683698832685|0.1117|1|1|0.11172|18.11|0.03562|61|0.035617889211942|61|52.14|0.16851|0.25579|0.20803308249899|0.035617889211942|142.9621629|103.562|97.209895472438|0.286|0.143|0.29584|7|2|0.0015495|0.087453772727273|61.631870269775|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2026-03-22 16:37:22|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|6.5316753114684|4|0.82349754198123|0.1182|1|2|0.04534|8.3|-0.32333|13|-0.23867790006511|18|33.96|-0.1207|0.06115|-0.021479098367369|0.23525618531657|-0.27679204850063|166.87714014486|209.59596239344|0.52|0.28|0.2921|25|7|0.0032718544600939|0.091463779342723|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2026-03-22 16:37:23|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|3.5180321628636|76|0.35159028486056||0|0|0.41414|4.2|-0.08214|26|-0.082142865353699|26|31.48|-0.05597|0.00147|-0.035553000254674|-0.099995275348646|44.243281223266|32.676396897792|55.335964754007|0.64|0.4|0.21615|25|13|0.00032634570765661|0.064777993039443|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2026-03-22 16:37:24|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-11.263406986798|1|0.88946906553553||1|0|0|8.28|-0.11905|10|-0.11905343069776|10|27.83|-0.04522|0.0703|0.038871156954816|0.063685030258938|77.532049516014|125.94137761878|82.717278158305|0.667|0.433|0.29011|30|15|0.0029011976047904|0.10524004790419|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2026-03-22 16:37:25|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|-110.47101495035|14|8.0820054920768|0.0583|-1|1|0.05835|83.76|0.95117|60|0.95116623037151|60|23.54|-0.23692|0.01482|0.11296399266899|0.30196516982835|70.478636639241|425.99244164296|2801.337855153|0.542|0.375|0.2941|24|8|0.010262076124567|0.10209868512111|128.11999511719|2025-10-12|-0.44926|2017-10-15|0.95947|2017-10-08
2026-03-22 16:37:27|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-6.1889462166934|79|0.3096487420767|0.2515|-1|1|0.25148|5.06|1.20366|9|1.2036570494643|9|66|0.27188|0.43824|0.59672506869582|0.5795974703842|1011.9301291452|595.43164663823|63.329162549794|0.583|0.5|0.24239|12|6|0.0013478275862069|0.070815|18.629999160767|2015-06-14|-0.40909|2024-09-15|0.51079|2024-07-14
2026-03-22 16:37:28|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|-0.21575199128246|49|0.0067875373233187|0.0493|-1|1|0.04926|0.193|0.13845|37|0.1384548696278|37|69.17|0.21964|0.32068|0.33094461131682|0.3691908732278|591.0213921541|303.86763896793|40.889831043564|0.667|0.417|0.1505|12|5|-0.00025981776765376|0.046763986332574|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2026-03-22 16:37:29|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|11.602035695781|76|0.54518706411253||0|0|0.01806|12.4|0.17368|68|-0.086816712612904|15|35.56|-0.02633|0.01575|-0.055088967725666|-0.13134430218904|76.633652536133|65.293480792152|37.547327100291|0.444|0.333|0.21426|9|3|-0.0015279240506329|0.065323949367089|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2026-03-22 16:37:30|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-22.870781430081|1|1.543734219216||1|0|0|17.6|0.06113|37|0.061127941885674|37|31.64|0.1227|0.2329|0.65552818717968|1.1193159361688|317.0958026797|617.52488294963|229.31605991314|0.429|0.286|0.4313|14|3|0.0068624153498871|0.120859503386|71.8857421875|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2026-03-22 16:37:31|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-3.1163673003049|12|0.1974102020124|0.0996|-1|1|0.09963|2.44|-0.13968|18|-0.13968255361882|18|41.75|0.06031|0.20792|0.12002989067445|0.20876566122733|98.575277936674|122.29740630497|48.221345549663|0.35|0.25|0.27156|20|6|0.0016999408983452|0.094070945626478|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2026-03-22 16:37:33|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|16.334855005832|2|0.83838147398775|0.1931|1|2|0.0091|18.85|-0.2445|13|-0.0170268645113|54|23.94|-0.23288|-0.14584|-0.084836411269929|-0.085203934275036|31.486948505688|42.065248595542|203.12500995552|0.647|0.471|0.25062|17|7|0.0043087745098039|0.080417352941176|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2026-03-22 16:37:33|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|-12.920821896793|1|0.80527392745061||1|0|0|10.02|0.09359|34|0.093590499375574|34|36.33|-0.11159|0.00903|-0.031678517090187|0.11724431960354|6.6607409965249|147.80180497211|208.75000124176|0.542|0.375|0.2737|24|10|0.0029236123853211|0.083732660550459|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.61179|2025-07-20
2026-03-22 16:37:34|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|28.826782212827|76|4.1264656108101||0|0|1.33544|36.9|-0.10294|24|-0.10293936281094|24|37.52|0.00882|0.09681|0.03604995287388|0.038832729569446|113.66313765339|122.74068955593|243.88632681278|0.571|0.381|0.23844|21|8|0.0024433835457706|0.077363314020858|45.380001068115|2026-03-08|-0.28324|2015-07-05|0.31423|2019-04-14
2026-03-22 16:37:35|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|-7.7324403452484|1|0.34175884648701||1|0|0|6.59|-0.10462|67|-0.10461956072803|67|31.07|-0.06843|0.02912|-0.0011936400451944|0.040514234428521|40.99853236007|80.729870245386|216.776323529|0.643|0.429|0.23978|28|11|0.0025652183908046|0.080316954022988|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2026-03-22 16:37:36|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|11.207542301715|104|0.59347640832727|0.0152|1|1|0.01525|11.32|-0.11726|6|-0.11725697661097|6|45.53|-0.09001|0.09512|0.01448993076566|0.21040843029614|28.434431070849|199.28666457395|296.3350757238|0.588|0.353|0.28126|17|6|0.0036277993158495|0.094225564424173|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2026-03-22 16:37:38|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|12.478507549647|27|0.58722681643367||0|0|0.04785|13.14|-0.24776|16|0.1317567636504|51|41.31|-0.15008|-0.10724|-0.10853876307327|-0.027178489425277|53.436022702822|90.307487676|90.371391869303|0.385|0.231|0.22266|13|4|0.0015514031971581|0.072689147424512|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2026-03-22 16:37:39|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-0.68550154206612|9|0.17850051451875||0|0|0.89394|0.14|-0.28324|10|-0.28324398575821|10|33.33|0.01593|0.10609|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|1.5607580426798|0.5|0.333|0.30172|24|7|-0.0017780816831683|0.10002376237624|50.889999389648|2015-05-24|-0.67742|2025-06-15|0.33113|2015-07-26
2026-03-22 16:37:40|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-10.784509898154|1|0.76316984525258||1|0|0|8.19|0.04727|70|0.047267739561988|70|36|-0.37211|-0.11835|-0.026731730276287|-0.027187112150724|76.488510553948|78.332456581885|135.59602039916|0.571|0.5|0.27563|14|3|0.0037295634920635|0.096436051587302|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2026-03-22 16:37:40|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|6.639836063014|16|0.5558838879319||0|0|-0.10692|7.1|-0.45073|46|-0.056798610491582|14|29.94|-0.34086|-0.18834|-0.11223970420024|-0.15614863525389|26.282062121778|49.817828643186|110.07752115642|0.471|0.235|0.3211|17|6|0.0027312595419847|0.087594732824427|32.708000183105|2016-01-10|-0.19724|2025-04-13|0.61057|2015-12-27
2026-03-22 16:37:41|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|7.601144526833|76|0.5946185673496||0|0|0.51703|9.8|0.1494|76|-0.19890517734309|14|35.67|-0.29827|-0.19486|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|141.41414766938|0.444|0.111|0.27445|9|3|0.002949595959596|0.072285176767677|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2026-03-22 16:37:43|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|-21.189654559935|5|1.8348847134395|0.1594|-1|1|0.15944|15.13|-0.13951|36|-0.29092156487855|35|43.65|0.13707|0.23687|0.2471962600909|0.41886293985258|378.92188835432|401.45520152063|400.26455632163|0.6|0.35|0.28057|20|10|0.0040651995438997|0.095181436716078|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2026-03-22 16:37:44|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.45299095817256|29|0.036971902066542|0.1663|1|1|0.16626|0.477|-0.01427|30|-0.014265079745679|30|36.96|-0.00336|0.05989|0.075358057921853|0.095902572601761|118.7673148445|126.24102888959|182.75861478352|0.522|0.435|0.17306|23|9|0.001460284738041|0.055949407744875|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2026-03-22 16:37:45|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|3.2476671670503|63|0.28369349832228|0.7559|1|2|0.42742|3.54|-0.58716|9|-0.58715598688173|9|40.64|-0.09599|0.10869|-0.11766488039992|-0.13761652638431|40.596058403586|42.193504483325|20.98275088033|0.455|0.364|0.32383|11|5|0.00028027504911591|0.090182711198428|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2026-03-22 16:37:46|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
2026-03-22 16:37:46|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|-79.018545878366|18|5.2811815779857|0.2469|-1|1|0.24693|61.24|-0.03705|11|-0.037054148964818|11|31.75|0.35448|0.49902|1.0773959917239|1.5436956976721|275.17210652772|405.55947903865|203.11775274726|0.333|0.25|0.27429|12|4|0.0046577135678392|0.10292979899497|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2026-03-22 16:37:48|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|-4.5978035082553|9|0.54527171951811||0|0|-0.21505|3.39|-0.06689|67|-0.066889647841405|67|35.21|-0.01443|0.12824|0.10666179058708|0.20530877528063|139.54021374574|291.30779912205|57.070708287004|0.583|0.375|0.28118|24|8|0.0023739976553341|0.10175362250879|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2026-03-22 16:37:49|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-33.00567802421|19|2.8571287433948||0|0|-0.04925|28.76|-0.1421|10|-0.14209705186591|10|35.75|-0.05245|0.06661|0.079015087040461|0.14423262214063|96.365440497525|127.98725047152|230.70280365024|0.5|0.417|0.30051|12|5|0.0049103355704698|0.10349534675615|45.970001220703|2023-11-26|-0.20282|2019-03-10|0.61039|2017-06-18
2026-03-22 16:37:50|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|9.0475599822804|71|0.6021258417566|0.6883|1|2|0.54976|9.5|0.36345|61|0.0093444222879311|28|36.46|-0.32642|-0.15012|0.00099240380514727|-0.10637606073215|87.969342322336|55.93031960533|173.0419015676|0.615|0.385|0.30492|13|5|0.0036632536764706|0.087713547794118|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2026-03-22 16:37:50|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|18.571084512461|2|1.5325071823986|0.0428|1|1|0.04281|23.63|-0.18701|3|-0.064172642949679|11|37.22|-0.11356|-0.01415|-0.078187572361481|0.020664375878208|24.203264073717|93.81553685038|370.37615575086|0.565|0.348|0.21928|23|8|0.0029048774795799|0.081398168028005|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2026-03-22 16:37:51|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|8.3975788330068|104|0.98167841077524||0|0|0.41571|9.91|-0.23239|8|-0.13846153093748|4|28.71|-0.08673|0.00113|-0.056045072659837|-0.0233077579799|43.659208573956|78.126434999228|173.64640321726|0.524|0.333|0.25136|21|10|0.0031325495750708|0.089154815864023|12.340000152588|2026-03-01|-0.33451|2014-09-28|0.5196|2014-09-21
2026-03-22 16:37:53|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|12.915373801574|76|1.4473990442019||0|0|0.45375|14.93|-0.05524|19|-0.055238087972005|19|40.95|0.02257|0.12103|0.12620627636061|0.1495555340063|227.39132523112|200.21385180442|182.51833432976|0.684|0.474|0.2782|19|8|0.0027173739742087|0.087017643610785|24.75|2011-04-03|-0.26816|2019-01-20|0.47807|2017-07-23
2026-03-22 16:37:54|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|1.0956301227629|48|0.051654862109481|0.3067|1|2|0.28746|1.16|-0.08034|42|-0.16180905786922|16|35|0.0451|0.11211|0.15403111289083|0.22345397141683|282.2059078952|252.14854750509|193.33332008786|0.652|0.391|0.17501|23|10|0.0016818779342723|0.058052769953052|1.9950000047684|2011-02-27|-0.29856|2019-01-27|0.16833|2023-10-15
2026-03-22 16:37:55|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|139.61287613489|29|15.189546135473||0|0|-0.34291|142.99|0.70857|49|0.70857278492062|49|34.67|0.01407|0.19291|0.18548385616476|0.27229199307784|174.61036731688|188.75572105256|128.36545896747|0.444|0.333|0.33533|9|3|0.0039980294117647|0.11572691176471|290|2025-01-26|-0.31928|2025-05-25|0.50202|2024-12-15
2026-03-22 16:37:56|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|10.928661135362|73|1.1513268588726|0.4455|1|1|0.44553|11.81|-0.24353|16|0.19224414082343|78|26.4|-0.17027|-0.08146|0.21988769354973|0.38624987395876|238.89374959595|364.26099436607|185.454590654|0.6|0.4|0.23763|15|6|0.0046092307692308|0.095228525641026|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2026-03-22 16:37:56|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-3.3558113329812|64|0.19824340800058||0|0|0.23032|2.64|0.55157|13|0.55156793232176|13|31.15|-0.04207|0.09391|-0.057622097449729|0.011478338173998|17.076531789655|59.270156095235|45.438900704036|0.577|0.423|0.28828|26|8|0.0017652691867125|0.09360040091638|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2026-03-22 16:37:58|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|-17.985859048605|7|0.63475760586257||0|0|0.05668|15.81|-0.1255|8|-0.11353653404586|20|35.08|-0.03534|0.06563|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|64.059968493198|0.583|0.417|0.24575|24|8|0.0011553419811321|0.074656261792453|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2026-03-22 16:37:59|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|5.2861482429764|27|0.58015548800644|0.1436|1|2|0.09193|5.82|-0.1766|35|-0.0087527265537254|15|39.43|0.0809|0.28428|0.092630828937189|0.15242303086958|115.50677425064|168.34655544991|99.691681233288|0.619|0.429|0.2708|21|10|0.0026985597189696|0.086672201405152|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2026-03-22 16:38:00|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|5.7499754486882|77|0.49480661950817|0.4741|1|1|0.47407|5.97|-0.1602|13|-0.16019566607367|13|34.39|0.03108|0.13396|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|345.88644023301|0.522|0.391|0.27809|23|10|0.0034698615916955|0.083115732410611|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2026-03-22 16:38:01|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|9.9971273727285|76|1.5057079942964|2.2583|1|2|1.96244|12.62|-0.37983|9|-0.37982828336162|9|37.62|-0.05046|0.08526|-0.088730486633657|-0.085726249618274|21.646854660144|34.586864875773|323.1754155703|0.619|0.429|0.28784|21|11|0.0037678034682081|0.091550693641618|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2026-03-22 16:38:03|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|4.8843616787389|76|0.64701450926728|0.2568|1|1|0.25676|5.58|-0.30097|24|0.059670772404552|20|26.44|-0.15803|-0.01232|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|91.595533760963|0.36|0.32|0.28333|25|5|0.002633125|0.086528641304348|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2026-03-22 16:38:05|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|41.27904577146|12|6.25220761424|0.5468|1|2|0.50289|44.26|-0.13108|14|-0.13108162922693|14|34|-0.08159|0.01114|-0.019653200185805|0.014410305997733|42.871106587886|92.637275968504|572.57436238452|0.72|0.44|0.24806|25|12|0.0037416840882695|0.084623867595819|61.779998779297|2026-03-15|-0.28361|2015-07-05|0.39979|2015-07-19
2026-03-22 16:38:05|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|12.745399852891|14|0.99645187542595||0|0|-0.08095|13.17|-0.27953|8|0.29370002580781|89|35.95|-0.12618|-0.00784|-0.082908488818639|0.059203551306216|16.049429768637|129.70984199518|122.96918794944|0.684|0.316|0.27922|19|8|0.0028093965517241|0.09575283045977|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2026-03-22 16:38:06|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|14.765747262619|28|1.4205878455424|-0.1172|1|2|-0.18398|15.79|-0.09811|10|-0.098105828373336|10|25.85|-0.28772|-0.04793|0.20414887174755|0.22650665186794|195.20445812289|178.69974927944|548.26386577829|0.462|0.385|0.35317|13|3|0.0092468595041322|0.11192553719008|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2026-03-22 16:38:07|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|5.1588779259453|22|0.62483666036337|0.077|1|1|0.07705|6.71|0.44438|15|0.4443829990286|15|27.41|-0.20237|-0.05982|-0.09682939669879|-0.032586166737205|22.867864541156|65.003689627841|99.910660484066|0.647|0.412|0.31621|17|7|0.0034548665297741|0.097866242299795|28.711999893188|2016-11-13|-0.35684|2024-12-29|0.61108|2016-09-04
2026-03-22 16:38:08|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|7.8343391930732|67|1.054551751181|0.0705|1|2|-0.04937|9.82|-0.00877|28|-0.0087664666625913|28|54.57|-0.05771|0.11475|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|93.587438998299|0.286|0.286|0.24195|7|1|0.0019392410714286|0.086132611607143|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2026-03-22 16:38:09|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|4.9779686603769|51|0.48522812458058||0|0|-0.0313|5.57|-0.04831|14|-0.048309134230702|14|41.32|-0.0774|0.00018|0.05790504756387|0.061230775482236|124.77899840345|113.19340443908|129.53488196728|0.579|0.368|0.27041|19|9|0.0020806107784431|0.082455173652694|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2026-03-22 16:38:10|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|-8.1412258870068|3|0.26374191465188||0|0|0.0323|7.19|-0.12485|74|-0.12485276458847|74|36.1|-0.05723|0.01992|0.012948504237409|0.052259913789843|84.089639375961|120.37078345473|118.45139792233|0.55|0.45|0.2142|20|6|0.0017896685082873|0.074874475138122|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2026-03-22 16:38:11|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|9.0359455235876|88|1.1060865687785|2.3171|1|2|1.89855|10|-0.26374|25|0.17849882745153|86|59.62|0.05816|0.23459|0.09223942215506|0.29777147864598|91.173726042412|197.78881566747|273.29872147953|0.462|0.308|0.23492|13|2|0.0030665777262181|0.082202296983759|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2026-03-22 16:38:12|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|24.459990131054|76|3.0565027394314|1.5555|1|1|1.55546|29.95|-0.12439|28|-0.12438685724376|28|29.27|-0.44458|-0.23243|-0.19648837534077|-0.16466179706648|17.347438238579|44.37846384644|274.23140838947|0.636|0.364|0.30891|11|4|0.0061000251889169|0.095358488664988|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2026-03-22 16:38:13|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|76.417818174727|18|6.0811386777846||0|0|0.00932|82.29|-0.18207|14|-0.18207483919663|14|62.86|0.79803|0.89913|1.6101950257628|2.9932791711583|882.75938148019|586.34375359|424.83220108515|0.571|0.286|0.22558|7|3|0.0053394748358862|0.090123435448578|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2026-03-22 16:38:14|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|-5.312496111518|9|0.37233150787293||0|0|-0.00481|4.18|-0.49116|15|-0.49115754523916|15|42.4|-0.04129|0.07075|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|59.129467983554|0.4|0.4|0.42617|10|3|0.0029752314814815|0.11592608796296|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2026-03-22 16:38:15|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|-38.420171892924|5|2.2350569288874|0.1537|-1|1|0.15365|30.35|0.01531|71|0.015310783244224|71|31.93|-0.05858|0.20998|0.17712585961708|0.25937593293955|222.69876371977|224.90602274738|148.12238941489|0.643|0.429|0.30364|14|6|0.0048476053215078|0.10377365853659|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2026-03-22 16:38:16|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|5.5528485180098|76|0.60041492430821||0|0|0.58659|5.68|-0.07966|11|-0.07965638840562|11|29.33|-0.14283|-0.06203|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|85.542167809484|0.741|0.444|0.27405|27|13|0.0017588465974625|0.088927416378316|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.29513|2024-11-03
2026-03-22 16:38:17|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|-18.436038458802|2|2.2536795816347||0|0|0.10303|10.97|2.49429|74|2.4942855834961|74|43.6|0.11289|0.23471|0.24605411840611|0.32075004743459|319.98387632536|392.87235514181|164.96240766479|0.55|0.45|0.2321|20|8|0.0028157159221077|0.080395131729668|22.879999160767|2025-12-28|-0.51109|2011-07-24|0.61054|2025-11-16
2026-03-22 16:38:18|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|3.5373941354622|76|0.22985302653471|-0.0107|1|1|-0.01067|3.71|0.18679|152|0.18678630203622|152|53.13|0.07908|0.14202|0.24966448912023|0.2889894465729|275.32622019362|211.84044253323|90.333580517736|0.4|0.267|0.13842|15|5|0.0004959747706422|0.048156823394495|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2026-03-22 16:38:20|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|25.984559104724|76|3.1844431895321||0|0|0.59502|28.2|-0.32689|11|-0.32688870172775|11|29.44|-0.11914|-0.01525|-0.21390453719198|-0.1818015791729|28.916997775012|53.136885720064|43.866668597186|0.556|0.333|0.24636|9|3|0.00012255882352941|0.10236841176471|90.676193237305|2019-08-18|-0.19931|2019-08-11|0.52396|2024-11-03
2026-03-22 16:38:20|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|9.2040354384019|4|0.52328929981487|0.0097|1|1|0.00966|10.45|-0.1095|12|-0.10949553881696|12|34.08|-0.10932|0.02191|-0.0273224363646|0.035916768119751|51.639211498778|110.34300195777|276.45502350158|0.52|0.36|0.21313|25|8|0.0030655087719298|0.079350046783626|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2026-03-22 16:38:21|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|-14.398295624531|3|0.99443188755938|0.0871|-1|1|0.08714|11|0.69588|102|0.69588378326419|102|34.54|-0.05868|0.0543|-0.072698589839707|-0.018989468004326|17.325380266324|54.677414245334|167.42769729972|0.542|0.333|0.28797|24|10|0.0034932490974729|0.10033477737665|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2026-03-22 16:38:22|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|6.2546904815397|44|0.67062311126964|0.1997|1|1|0.19966|7.03|-0.21577|5|-0.06299359971963|22|33.36|-0.10995|-0.00383|-0.064616483272184|0.017177683033774|20.860615582295|84.421521957362|321.29800394175|0.6|0.44|0.26197|25|10|0.003475496009122|0.090730456100342|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2026-03-22 16:38:23|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|6.4979980732082|76|0.63733400420751||0|0|0.58288|8.69|-0.07302|89|-0.073015876860365|89|29.85|-0.31127|-0.23183|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|102.11515095958|0.538|0.308|0.23446|13|5|0.0019726781857451|0.069785572354212|30|2017-03-19|-0.1924|2025-11-23|0.61123|2017-03-12
2026-03-22 16:38:25|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|18.532562816357|4|2.0417313801602|0.1716|1|2|0.11127|22.97|-0.36113|22|-0.36112626303692|22|34.92|-0.19847|-0.08163|-0.10512252647069|0.0069495264645951|43.658835712249|83.703128388423|305.32710825351|0.385|0.231|0.24367|13|3|0.004852056892779|0.084893304157549|53.000022888184|2022-04-10|-0.26092|2019-07-07|0.61043|2017-04-23
2026-03-22 16:38:26|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|16.721375578035|76|1.2300285321325||0|0|0.41778|18.02|0.16765|55|0.43514392339152|64|37.48|0.00331|0.12449|0.095838991269507|0.21290656434529|118.98678413649|204.73496302556|177.10073827981|0.524|0.333|0.2148|21|7|0.0025882018561485|0.076640023201856|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2026-03-22 16:38:27|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-27.974966769053|3|2.8866557295566||0|0|0.11821|18.5|1.24856|64|1.2485619243447|64|30.89|-0.08282|0.04748|0.052867654126556|0.11322861012319|84.351421508103|147.2725787683|165.32619029255|0.722|0.5|0.27069|18|9|0.0034040681003584|0.089819802867383|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2026-03-22 16:38:27|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-27.778434400156|1|2.2061448509145||1|0|0|20.08|1.00866|70|1.0086628783721|70|54.06|0.15844|0.27957|0.24241200601647|0.36411352809919|451.58636794974|712.78791842461|359.212868973|0.688|0.5|0.29555|16|7|0.0037198150289017|0.094594173410405|32|2025-09-21|-0.34337|2017-05-07|0.35811|2025-03-09
2026-03-22 16:38:28|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|9.5583762304739|41|0.98220796132234|0.5854|1|1|0.58537|11.7|-0.25027|15|-0.25027204473646|15|32.43|-0.10944|-0.00402|-0.15821236223691|-0.080408967131743|6.4989976673285|32.116320460683|171.05262497455|0.478|0.261|0.36466|23|9|0.004053727735369|0.10796683206107|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2026-03-22 16:38:30|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|-4.752827181936|23|0.34927575274333|-0.0227|-1|1|-0.02266|3.61|0.1751|56|-0.14150990290565|23|37.95|0.00393|0.12968|-0.079031899377014|-0.1552794502997|40.034549516864|35.766366129645|113.16613888218|0.455|0.273|0.22311|22|9|0.0016913652275379|0.076021808634773|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.52555|2025-09-14
2026-03-22 16:38:31|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|19.248491065801|108|2.1429464976212|0.4993|1|1|0.49928|20.72|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08504|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|126.90989322077|0.462|0.385|0.29529|13|3|0.0047712134831461|0.099022764044944|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2026-03-22 16:38:32|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-16.67146186361|1|1.1821539545365||0|0|0|12.77|-0.02274|71|-0.14147344387629|18|39|-0.09631|-0.01927|-0.016607299088136|-0.13575139605392|77.329266410106|53.124372146914|150.36158919129|0.583|0.333|0.28288|12|4|0.0027683547008547|0.08812764957265|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2026-03-22 16:38:33|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|31.563007667247|10|3.623444591876|-0.0865|1|1|-0.08653|36|-0.32518|36|-0.32517607614741|36|32.88|-0.1391|-0.05703|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|410.95889337203|0.647|0.412|0.31726|17|11|0.0048929753521127|0.098981461267606|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2026-03-22 16:38:33|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|10.7617816354|76|0.74978675494287||0|0|0.11798|11.94|-0.2867|8|-0.28669521959477|8|42.32|-0.10647|0.03148|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|204.80273990798|0.316|0.211|0.27866|19|4|0.0024675540386803|0.082823253697383|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2026-03-22 16:38:35|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|-67.022065036993|14|2.941619549245||0|0|0.08055|56.96|0.18047|63|0.18046871704058|63|38.45|-0.00316|0.05761|0.031119738987906|0.12876354848374|99.867840620545|207.68207919356|637.13648498885|0.545|0.364|0.20145|22|8|0.0030568335273574|0.065472747380675|74.580001831055|2025-09-21|-0.15431|2021-02-28|0.18665|2021-01-24
2026-03-22 16:38:36|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|-205.96847061883|1|14.292822217182||1|0|0|156.08|1.48613|75|1.4861339873635|75|31.3|-0.23485|0.0246|0.30267825687319|0.65987998837996|273.67760613408|334.21294374543|1119.6557139836|0.6|0.3|0.33796|10|3|0.012312555910543|0.11180980830671|249.99000549316|2025-09-07|-0.1961|2025-09-07|0.61114|2020-02-23
2026-03-22 16:38:37|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|-485.15555306018|18|33.893515652222||0|0|0.14763|372.3|1.16014|60|1.1601385033211|60|45.4|0.1912|0.32918|0.25656767960897|0.25656767960897|176.18172783739|176.18172783739|395.68498489041|0.4|0.4|0.35261|10|3|0.0055818046709129|0.095495520169851|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2026-03-22 16:38:37|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|-74.169325953726|1|4.1547753433401||1|0|0|59.65|0.17099|90|0.17098553462864|90|48.67|-0.06036|0.00149|0.15937120937766|0.15937120937766|134.40154824|134.40154824|62.554285836813|0.333|0.333|0.27823|6|1|0.00035691780821918|0.080657054794521|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2026-03-22 16:38:38|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|11.506979188215|15|0.80916814527363||0|0|-0.13367|12.12|-0.12641|10|-0.041472322780722|18|30.47|-0.12177|-0.08187|-0.091085394140145|-0.06641004912637|37.840636433175|74.336547969018|68.474572673105|0.6|0.267|0.21578|15|9|0.00060505307855626|0.072902717622081|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2026-03-22 16:38:39|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|-10.944760013314|2|0.71158669017802||0|0|0.04139|8.57|0.96916|74|0.96916291971385|74|43.1|-0.00252|0.06947|0.092497151967958|0.19852746637534|112.26166405859|158.70975667211|188.35163374884|0.6|0.4|0.23823|10|4|0.0049537268518518|0.09514|15.770000457764|2025-06-01|-0.29948|2022-05-01|0.61319|2017-10-15
2026-03-22 16:38:40|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|-6.3672477991621|11|0.41610694563735|0.0979|-1|1|0.09793|4.79|-0.07005|68|-0.070052555638378|68|35.46|-0.10308|0.00374|-0.11120240550587|-0.13866590444635|18.538782698279|22.558005119018|44.997649186192|0.5|0.375|0.2967|24|10|0.0011793495934959|0.088312183507549|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2026-03-22 16:38:41|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|-7.8131612922007|46|0.21765353163268||0|0|0.09487|7.06|-0.11467|8|-0.11466634127285|8|29.5|-0.10661|-0.02862|-0.041700538793647|0.030313392545495|27.312214657489|89.397250815063|95.949988218402|0.536|0.286|0.24939|28|12|0.0014521354764638|0.081011699196326|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2026-03-22 16:38:42|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|4.5769048845146|76|0.6544285203405||0|0|0.80783|5.08|-0.09202|107|-0.092024525519602|107|37.76|-0.05627|0.01549|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|107.6271218118|0.571|0.333|0.20723|21|9|0.0014697465437788|0.075876451612903|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.39043|2026-03-08
2026-03-22 16:38:43|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|-5.3971458593379|11|0.25232619288979||0|0|0.01389|4.97|0.05439|27|0.054393251178352|27|32.73|-0.0288|0.02816|0.021931044882095|0.056638706731376|111.28125476028|157.56917494527|168.76060790667|0.577|0.423|0.17114|26|9|0.0013299767711963|0.055036132404181|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2026-03-22 16:38:45|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|4.7872308043291|76|0.30558790357125|0.4665|1|1|0.46648|5.25|-0.22822|27|-0.22822299564732|27|34|-0.02279|0.05362|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|64.81481176236|0.435|0.304|0.24634|23|8|0.0013426604434072|0.085710933488915|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2026-03-22 16:38:46|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|-3.8077561179312|43|0.24900396980705||0|0|0.23773|2.95|-0.10255|34|-0.10255080682423|34|29.43|-0.15717|-0.05512|-0.049571871209836|-0.050510794646829|45.378936172283|54.966723121757|60.550080378181|0.429|0.321|0.27573|28|6|0.0012044457274827|0.087783637413395|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2026-03-22 16:38:47|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|5.4058750531335|19|0.99211376502713||0|0|1.44161|6.69|-0.20175|44|-0.084337364394645|12|32.83|-0.08112|0.07571|-0.029410160671397|0.022665288100244|31.704057255551|69.69229917743|173.94696135022|0.652|0.478|0.26474|23|10|0.0032718499353169|0.093952626131953|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2026-03-22 16:38:48|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|7.9388904125048|76|0.64536986249841||0|0|0.0904|9.65|0.1513|43|0.15129790386507|43|28.31|-0.44875|0.14777|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|79.043453691763|0.308|0.231|0.33182|13|1|0.0055983069977427|0.078584176072235|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2026-03-22 16:38:49|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|221.7313206898|76|31.462349393599||0|0|2.28392|290.2|-0.22125|6|-0.16091244531725|10|22.06|-0.28638|-0.00289|-0.0096472625391172|0.11661513622056|32.522952322155|124.92219331995|3087.8912482469|0.706|0.412|0.35727|17|7|0.014023977777778|0.11367731111111|331.16000366211|2026-03-01|-0.63364|2017-10-15|1.74884|2017-10-08
2026-03-22 16:38:50|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|-16.073106705907|3|0.58936880024388||0|0|0.0126|14.11|0.01585|68|0.01584627139674|68|28.07|-0.06049|0.0221|0.036772164558212|0.16920482594293|60.163418793099|274.04090196208|426.28398491236|0.667|0.367|0.2157|30|14|0.0031816587677725|0.069429940758294|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2026-03-22 16:38:51|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|-33.240998568463|17|2.43366632936|0.0344|-1|1|0.03439|25.27|0.83907|87|0.83907244681339|87|42.05|0.01833|0.13818|0.20592649313462|0.29771480159613|328.72751512372|323.81943028756|565.3244215629|0.55|0.35|0.29055|20|8|0.0044659393232205|0.089635414235706|36.580001831055|2025-10-12|-0.44912|2011-07-24|0.6106|2009-06-07
2026-03-22 16:38:52|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|-10.627825945052|49|0.65930435133812||0|0|0.19674|8.37|-0.21595|28|-0.21595183550015|28|28.89|-0.0032|0.09124|0.12186810460199|0.20558172291824|83.599886521511|164.88925404784|262.3824368471|0.643|0.464|0.29155|28|13|0.0031931738623104|0.091772718786464|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2026-03-22 16:38:53|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|-44.824415195696|27|1.5256708084339||0|0|0.08539|42.52|-0.15626|50|-0.15626163966841|50|35.88|-0.18789|-0.14595|-0.085190973562737|-0.076325612969069|63.34713066363|72.038586073384|135.65573433811|0.625|0.5|0.21528|8|4|0.0023596485623003|0.065149265175719|86.50651550293|2021-01-17|-0.13444|2021-02-28|0.6107|2020-02-16
2026-03-22 16:38:54|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|54.647869172885|8|9.1008035316505|0.4914|1|2|0.35805|64.1|-0.26844|46|-0.26844016253285|46|47.71|-0.13749|0.064|-0.26844016253285|-0.26844016253285|73.156|73.156|1004.702152419|0.143|0.143|0.36809|7|1|0.010164252199413|0.10564431085044|85.830001831055|2026-03-01|-0.20456|2019-09-29|0.61052|2019-08-04
2026-03-22 16:38:55|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|25.726703987186|75|1.5716909945933|0.3726|1|1|0.37263|30.39|-0.17019|4|0.065405221879724|21|25.55|-0.08298|-0.0382|-0.043159667228092|0.025301929440124|23.554739173878|104.22779213587|684.61361797041|0.71|0.419|0.19446|31|15|0.0032257159353349|0.067053718244804|31.379999160767|2026-03-15|-0.20826|2015-07-05|0.21992|2015-07-19
2026-03-22 16:38:56|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|-22.718706214997|17|0.88070077303514||0|0|0.01526|21.29|-0.11583|13|-0.11583419108312|13|35.95|0.15218|0.21324|0.19978365675087|0.3713722111675|347.16899879243|578.71014656212|512.64150111511|0.85|0.5|0.27382|20|14|0.0038698367346939|0.084390108843537|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2026-03-22 16:38:57|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|7.7227994573493|75|0.77509799251296||0|0|1.18045|8.7|-0.2491|24|-0.24910392213095|24|26.73|-0.60472|-0.10012|-0.27391587019946|-0.27245220483174|10.458807042124|20.050238082047|187.89907599475|0.467|0.333|0.36457|15|5|0.0075636210526316|0.10074536842105|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2026-03-22 16:38:58|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|3.8403524655945|8|0.3991522961138|-0.2564|1|1|-0.25641|4.06|-0.33171|7|-0.035294140086454|61|38.16|0.02079|0.1261|0.11431548349305|0.20999087804562|131.10780077659|206.07340486358|60.869563663265|0.632|0.421|0.2808|19|8|0.0010435382513661|0.081655150273224|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2026-03-22 16:38:59|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|0.20725171238984|8|0.011692270791083||0|0|-0.09412|0.231|-0.111|21|-0.11099909285045|21|31.52|-0.04046|0.04174|0.057715928882095|0.09878468541627|70.04764689926|81.956636893711|68.955224013375|0.565|0.391|0.21623|23|9|0.00053989071038251|0.059726639344262|1.7380000352859|2015-06-07|-0.25108|2024-06-09|0.2471|2015-04-19
2026-03-22 16:39:01|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|5.8867914372198|19|0.59305167585103|-0.0797|1|2|-0.1026|6.21|-0.16892|41|0.015437419170786|17|33.52|0.08917|0.17223|0.22250164778537|0.31975135159269|269.28967450811|334.45400751533|87.341771048286|0.56|0.4|0.27574|25|10|0.0028175817757009|0.096055408878505|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2026-03-22 16:39:02|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|-1.9525432420857|9|0.10776298740766||0|0|0.01235|1.6|0.00152|31|0.0015210891120745|31|35.82|0.07914|0.18425|0.28513500876432|0.33697819703179|722.95913038742|327.75209778179|28.954035780217|0.591|0.364|0.25983|22|7|0.00047954773869347|0.08127391959799|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2026-03-22 16:39:03|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|19.318208865983|29|1.882983638228||0|0|-0.09275|20.64|0.17073|72|0.42671756071109|98|47.88|0.05952|0.15238|0.086642337352486|0.18319962397337|180.52242668066|184.81119081736|382.93135252165|0.588|0.235|0.24765|17|6|0.003822648456057|0.094314239904988|26.579999923706|2026-03-08|-0.31771|2015-07-05|0.42613|2024-11-17
2026-03-22 16:39:04|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|4.5438895711226|52|0.38933316204182|-0.1778|1|1|-0.17781|5.41|-0.54098|11|0.18691981844971|9|34.87|-0.11696|0.00303|-0.003435581572563|0.04962231321868|61.688335343049|123.84202626407|270.49999237061|0.522|0.348|0.24487|23|8|0.002967796014068|0.079452696365768|13.130000114441|2015-06-21|-0.31688|2024-12-22|0.39493|2024-12-15
2026-03-22 16:39:05|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|13.037345510878|15|1.3714704246962|-0.0983|1|2|-0.19039|13.48|-0.05769|73|-0.057692254788775|73|31|-0.33503|-0.19405|-0.27038237884847|-0.15706257398778|16.518932695996|59.283753021269|157.92461277208|0.385|0.231|0.27919|13|4|0.0039335011990408|0.097423669064748|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2026-03-22 16:39:07|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|4.953293840635|32|0.52149959372163|0.0429|1|1|0.04291|5.59|-0.31695|30|-0.36813923390076|11|27.67|-0.28302|-0.17548|-0.16604292747041|-0.15719381648391|20.683566127432|38.50713087783|136.32171565808|0.533|0.333|0.30126|15|7|0.0038630493273543|0.098725201793722|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2026-03-22 16:39:10|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|10.330782185731|31|0.93223987582404|0.0911|1|1|0.09108|11.86|-0.32561|18|-0.19499999284744|10|24.74|-0.13017|-0.07331|-0.1497275710489|-0.13731193186978|9.5742635804824|29.600512440479|80.790186717474|0.609|0.348|0.2161|23|12|0.00097824707846411|0.076183388981636|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2026-03-22 16:39:10|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|-43.564852164697|5|4.3366176043985||0|0|0.02545|32.16|1.32231|50|1.322308227404|50|35.75|-0.16029|-0.06122|0.17928180365257|0.35912386090267|173.77130381766|175.75565127255|150.06999248453|0.5|0.25|0.3254|12|5|0.0039031639722864|0.09098025404157|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2026-03-22 16:39:11|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|3.0089064642431|76|0.22913073737145|0.152|1|2|0.09404|3.49|0.14933|74|-0.045801542926111|40|50.47|0.16885|0.3453|0.25066853001039|0.41480195502315|305.18831368444|413.03458102559|352.8816916533|0.733|0.467|0.27052|15|10|0.0035276081730769|0.086459411057692|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2026-03-22 16:39:12|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|28.306819219076|75|3.6766586658909|3.1814|1|2|2.99747|31.66|-0.07902|15|-0.068527912945512|18|32.65|-0.00705|0.06691|0.061254593089941|0.055190249838533|159.36599601301|120.09151618541|881.89416725203|0.652|0.391|0.28874|23|14|0.0052233575757576|0.093244448484848|41.580001831055|2026-03-15|-0.62102|2010-03-14|0.47853|2021-09-05
2026-03-22 16:39:14|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-20.637099325816|25|1.4423666199579|0.2412|-1|1|0.24116|15.67|0.22262|11|0.22261695469251|11|22.22|-0.2671|-0.19874|-0.18255480361496|-0.14147333234432|7.3798896601951|31.006007805402|137.94014568551|0.667|0.389|0.28722|18|11|0.0030364150943396|0.089507853773585|34.290000915527|2025-09-21|-0.30236|2025-09-28|0.61092|2017-12-10
2026-03-22 16:39:15|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|31.77776789333|76|5.433103083077|2.6154|1|2|2.2398|38.91|0.85345|138|0.073015817847435|68|53|0.09989|0.14818|0.14856459681395|0.073015817847435|103.26388704124|107.302|94.458082699717|0.6|0.2|0.3726|5|3|0.0026674705882353|0.11437138235294|130.71434020996|2021-10-31|-0.1982|2021-01-17|0.26935|2024-11-10
2026-03-22 16:39:15|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|4.4399723102431|76|0.27050829262195||0|0|0.20833|4.64|-0.14444|24|-0.14444446563721|24|54.57|-0.22153|-0.08712|0.032617788475659|0.032617788475659|103.49538208|103.49538208|96.338968988879|0.286|0.286|0.24543|7|2|0.0025469803063457|0.067892144420131|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2026-03-22 16:39:16|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|-33.42811644505|21|1.9893721356343||0|0|0.25028|26.81|0.30893|56|0.30893113912838|56|40|-0.16576|-0.09615|0.14058239698027|0.076482746791161|171.73289052781|119.51677034449|82.390899544042|0.625|0.375|0.25574|8|3|0.0012396176470588|0.087880029411765|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2026-03-22 16:39:16|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|3.2396715870506|19|0.53237757132872|0.1551|1|1|0.15506|3.65|-0.21073|45|-0.16504854518754|67|36.39|-0.07675|0.04038|-0.03926647891192|-0.091914451095516|42.00825374122|43.055802549673|111.96319343697|0.565|0.304|0.25549|23|11|0.0021291228070175|0.079908678362573|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2026-03-22 16:39:19|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|7.209661907463|41|0.75185134163917|0.522|1|2|0.43423|7.96|-0.32458|22|0.046244675944317|34|33.36|-0.1001|-0.00163|-0.067798791589223|-0.098607233370232|29.179843977091|44.346284044617|185.5477880869|0.48|0.28|0.23679|25|7|0.0023213043478261|0.079711750572082|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2026-03-22 16:39:20|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|8.0798600692238|55|1.6525416203302|0.8868|1|2|0.40486|10.41|-0.28045|14|-0.28044675987582|14|29.52|-0.18431|-0.04231|-0.099269256914523|-0.04785094980775|18.266441745142|52.727891811306|271.09375208577|0.444|0.296|0.30911|27|7|0.0039571445358402|0.095413678025852|17.639999389648|2016-01-03|-0.28588|2016-01-10|0.55672|2025-03-02
2026-03-22 16:39:21|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|7.2267161880662|41|0.7039850749156|0.3239|1|1|0.32385|8.38|-0.04592|10|-0.045915206851648|10|40.55|-0.32103|-0.14229|-0.10213289710175|-0.13563525827465|49.404493967485|46.372650103704|124.51708901473|0.545|0.455|0.34218|11|4|0.0031988477366255|0.097651440329218|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2026-03-22 16:39:21|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|91.580313066833|32|11.065907376947|1.3622|1|2|1.24599|117.6|-0.55417|15|1.0118110221345|27|38.62|-0.2615|-0.14201|-0.12633103299254|0.034890812124658|2.4757368693341|70.891950760992|891.38179263449|0.615|0.385|0.36963|13|4|0.0075096622889306|0.1048296435272|132.60000610352|2026-03-15|-0.35577|2015-08-23|0.61101|2024-11-03
2026-03-22 16:39:22|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|16.155708605632|33|2.1263906987922|0.0794|1|1|0.07943|19.57|-0.43933|8|-0.43932927385957|8|44.71|-0.01287|0.30939|0.16326341199735|0.16326341199735|94.428449607007|94.428449607007|136.56664200291|0.429|0.429|0.33894|7|4|0.0040251304347826|0.10099686956522|46.479999542236|2024-03-31|-0.40976|2024-06-09|0.61061|2019-06-30
2026-03-22 16:39:24|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|-45.331012322233|13|3.8586710538222|0.2233|-1|1|0.22329|31.55|-0.15984|12|-0.15983854676437|12|26.5|-0.41704|-0.06854|-0.012135230065943|0.020363850158396|48.403545384462|63.657884167526|325.45903076628|0.444|0.389|0.34937|18|5|0.0076977300613497|0.11470194274029|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2026-03-22 16:39:24|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|8.4705438692487|68|0.67336203904858|0.2755|1|1|0.27552|9.12|-0.36603|7|-0.10835517466588|29|40.67|-0.09073|-0.02233|-0.097174196390947|-0.14967033074162|58.384046939684|72.13456764|75.999968846651|0.444|0.222|0.24524|9|5|0.0012631870669746|0.084943163972286|25.571439743042|2017-09-24|-0.24438|2019-06-23|0.61071|2017-09-17
2026-03-22 16:39:25|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-22.137677608748|42|1.0121002728685|0.0312|-1|1|0.03117|19.58|-0.28561|29|-0.28561334639688|29|25.86|-0.20206|-0.11863|-0.10326223261265|-0.090313919667573|33.333204971861|46.456131671256|81.009515357471|0.571|0.429|0.39205|14|7|0.0025861042183623|0.10868672456576|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2026-03-22 16:39:26|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|5.8188852032269|7|0.51683441519008||0|0|0.26916|7.12|-0.07556|13|-0.075555194113738|13|34.48|0.00064|0.09245|0.020252031203837|0.089994084464136|75.881342555623|127.7291053131|322.171934962|0.4|0.28|0.22798|25|6|0.0029532718894009|0.078906186635945|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2026-03-22 16:39:27|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|6.2389485259085|2|0.57368391688567|-0.0211|1|1|-0.02112|7.88|-0.16257|9|-0.16256944274061|9|24.24|-0.16971|-0.03861|-0.12290155111322|0.0031186730821353|3.0980788915346|78.939995349133|175.50112508087|0.576|0.333|0.25159|33|12|0.0033762671660424|0.087450936329588|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2026-03-22 16:39:29|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|-3.3644462384993|17|0.11150085635053|-0.0301|-1|1|-0.0301|3.08|-0.06854|12|-0.06853583364355|12|28.77|-0.01613|0.03524|0.05242770403347|0.043650018974759|167.71783079418|111.9042445388|79.177373795519|0.667|0.433|0.17406|30|13|0.00061814562002275|0.059838873720136|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2026-03-22 16:39:30|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|2.1049854251704|76|0.17506477979312||0|0|0.1401|2.36|-0.17472|21|-0.17472119651026|21|43.07|-0.03065|0.0619|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|36.085625517758|0.533|0.267|0.25989|15|7|0.00038891816920943|0.080176116504854|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2026-03-22 16:39:31|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|3.8032911662099|3|0.24701270926483|0.1402|1|1|0.14019|4.88|-0.05792|34|-0.057924760992182|34|31.59|-0.09223|0.0121|0.0052577844511323|0.088212705913753|26.206011833162|93.241920927202|40.24078644985|0.593|0.37|0.25033|27|10|0.0015856374269006|0.084965461988304|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2026-03-22 16:39:32|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|8.0455328576483|23|0.83580616600973||0|0|0.32575|9.32|-0.04613|59|0.010526269747422|107|33.6|-0.03235|0.02128|0.020027377641657|0.088716746282571|64.720934254567|119.0556216171|194.16665259335|0.68|0.4|0.19546|25|14|0.0017443503480278|0.061470139211137|11.939999580383|2026-03-08|-0.27963|2015-07-05|0.23172|2026-03-08
2026-03-22 16:39:33|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|-19.279649828477|1|0.67488323801193||0|0|0|16.92|-0.11434|14|-0.11433929318701|14|32.06|-0.20374|0.00723|-0.13722137746674|-0.15886807350558|33.153922754183|33.399071942239|74.145487741315|0.389|0.333|0.23557|18|6|0.001891993067591|0.069845459272097|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2026-03-22 16:39:34|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|4.972551532625|19|0.21223448871409|0.0179|1|2|-0.00187|5.33|-0.18919|14|-0.12349910799552|21|40.92|-0.08457|-0.03973|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|57.559393001761|0.308|0.077|0.13734|13|4|0.00030825454545454|0.057067909090909|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2026-03-22 16:39:35|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|3.3783099941669|81|0.31499612635804|0.4962|1|1|0.49618|3.92|0.26404|33|-0.16784870802495|16|58.43|0.07636|0.12238|-0.013401227440556|-0.15435303855006|87.367030364137|71.4933351|38.735179057538|0.714|0.286|0.23115|7|5|-0.0003078527607362|0.076748261758691|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2026-03-22 16:39:36|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|-4.3976976798661|39|0.13492279424174|0.0576|-1|1|0.05755|3.93|0.04853|28|0.048527760569558|28|41.95|-0.0839|-0.00166|0.0034716892633365|0.011351944731849|94.168289496847|103.31103975361|126.24478550292|0.5|0.3|0.207|20|9|0.0015623717217788|0.071801596351197|8.3599996566772|2015-06-21|-0.27366|2024-06-23|0.22566|2015-06-07
2026-03-22 16:39:37|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|2.4488255258061|76|0.14520954431636||0|0|0.03766|2.48|-0.14576|21|-0.14576273213786|21|29.59|-0.00847|0.08846|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|180.62636362445|0.444|0.333|0.19786|27|9|0.002659290617849|0.07317876430206|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2026-03-22 16:39:38|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|-19.164092031822|14|0.76136397246025||0|0|0.10627|16.4|-0.09229|30|-0.092288087807133|30|35.13|0.07882|0.16798|0.17953391103849|0.3843815713223|315.88770771786|701.60934333655|529.03226203402|0.583|0.333|0.28164|24|10|0.0044369392523364|0.092893528037383|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2026-03-22 16:39:40|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|-8.8460177130015|1|0.3670059424808||1|0|0|7.5|-0.11695|15|-0.11694732463886|15|39.72|-0.00776|0.16675|0.041057662488364|0.16274425675128|35.660621449459|105.5732579639|88.028164284496|0.611|0.444|0.21204|18|5|0.0012055664335664|0.073648293706294|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2026-03-22 16:39:41|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|-9.9366406865392|3|0.26799228988511||0|0|0.01094|9.04|-0.06544|74|-0.065439612180235|74|39.86|0.05612|0.11416|-0.020943324421184|-0.063539867366584|62.40952990416|49.213516827981|119.89389930489|0.545|0.364|0.1914|22|10|0.0011479749715586|0.060723492605233|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2026-03-22 16:39:42|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|14.256821192966|71|2.1218080944122|0.7272|1|2|0.69116|15.88|-0.25|26|-0.18936872778258|47|38.73|-0.24486|-0.16311|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|97.48311370139|0.273|0.182|0.27165|11|3|0.0019181451612903|0.088094274193548|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2026-03-22 16:39:42|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|-26.979987089652|25|0.60264637420664|0.0102|-1|1|0.01024|25.12|-0.06495|5|-0.067952085155107|19|28.64|-0.07839|-0.00773|-0.064113395240964|0.058427083412545|22.316201550854|145.21581787494|333.15651148969|0.643|0.286|0.2163|28|16|0.0028041646489104|0.072420508474576|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2026-03-22 16:39:43|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|6.7329533797609|76|0.35461397462763||0|0|0.13819|7.66|-0.02214|10|-0.022143049472607|10|38.19|0.00262|0.08683|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|147.02494801011|0.524|0.333|0.17703|21|5|0.0015177993158495|0.063137001140251|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2026-03-22 16:39:45|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|69.568094228163|73|11.823513725725|1.1714|1|1|1.17141|84.62|-0.26809|12|-0.2680880274469|12|29.78|-0.19192|-0.09366|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|84.900174878249|0.333|0.222|0.33815|9|2|0.0025643823529412|0.1166245|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.36991|2025-08-03
2026-03-22 16:39:46|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|-10.048585499409|39|0.39057779510172||0|0|0.11199|8.96|0.2513|22|0.25129715420902|22|41.5|-0.04758|0.05948|0.050863023245882|0.10814348532863|140.7911552627|163.11447673676|232.72727948293|0.5|0.3|0.22465|20|7|0.0023074193548387|0.073895184331797|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2026-03-22 16:39:47|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|12.007501677059|68|1.4891541472752|0.6189|1|2|0.42596|14.83|-0.07188|37|-0.071883528508267|37|32.2|-0.17835|-0.05267|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|157.93396572399|0.533|0.4|0.24069|15|6|0.0027679272727273|0.082385527272727|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2026-03-22 16:39:48|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-10.666686706638|3|0.6088955180166|0.0861|-1|1|0.08611|8.49|-0.21271|33|-0.21271188036528|33|27.38|-0.12901|-0.01633|-0.091445901698131|-0.068445900005706|26.911198674596|39.313613128077|42.362363396949|0.563|0.438|0.26107|16|8|0.00012252272727273|0.087590931818182|29.200000762939|2017-10-08|-0.30943|2025-03-16|0.4505|2017-10-08
2026-03-22 16:39:48|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|-34.248633459299|3|2.2328780740795|0.0609|-1|1|0.06095|26.81|-0.15181|7|-0.15181225886858|7|36.08|-0.08168|0.14695|0.3881132658888|0.49247498411425|258.95850275567|175.34080502053|268.6372815197|0.75|0.5|0.3023|12|6|0.0051358850574713|0.098299425287356|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2026-03-22 16:39:50|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|-5.8139000613653|17|0.44174665474408|-0.1499|-1|1|-0.14989|5.14|0.00836|50|0.080434423206955|9|38.41|-0.04698|0.09357|0.058695176061852|0.12924180055672|98.949738581687|159.50549729369|209.02804535363|0.409|0.318|0.2573|22|7|0.0028882578397213|0.091148118466899|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2026-03-22 16:39:51|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.2507152491935|76|0.16773582655941||0|0|-0.02817|3.45|-0.1794|3|-0.11369084469703|24|29.46|-0.15781|-0.1028|-0.0751020730747|-0.11620097421012|49.089882412267|53.884279498865|86.466166401946|0.615|0.385|0.19759|13|6|0.00068646288209607|0.053622969432314|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2026-03-22 16:39:52|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|15.846380885069|77|0.87522575063155|0.0239|1|1|0.02385|16.31|0.34713|53|-0.014141429554333|84|52.71|0.03206|0.10411|0.12850364459701|0.055627817853744|156.12624551937|115.89545590951|90.360073470407|0.571|0.429|0.18561|7|4|0.00080044943820225|0.068650629213483|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.19774|2024-09-29
2026-03-22 16:39:52|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|11.36410299466|85|0.71710663591204|0.1949|1|1|0.19487|11.65|0.16484|77|0.16483515792532|77|47.6|0.08823|0.15296|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|54.849339661349|0.4|0.4|0.32127|5|2|0.00069267080745342|0.091880869565217|24.280000686646|2019-12-29|-0.23778|2025-06-08|0.50125|2025-06-01
2026-03-22 16:39:53|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
2026-03-22 16:39:55|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-17.929926970112|17|1.3449756630618||0|0|0.05496|13.24|1.37458|56|1.3745762715974|56|40.14|-0.07357|0.00525|0.12239165579985|0.16384708728974|182.51209184017|150.11031709813|172.8459534577|0.786|0.429|0.27891|14|10|0.0040003114186851|0.099038062283737|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2026-03-22 16:39:56|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|-10.681363870429|4|0.92181827210019|-0.0775|-1|1|-0.07755|9.31|0.79818|97|0.79818188060414|97|78|0.29601|0.3596|0.44121420829567|0.44121420829567|194.9676665|194.9676665|49.547631538023|0.333|0.333|0.25339|6|2|0.00033980891719745|0.091714607218684|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2026-03-22 16:39:56|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|3.5252756951023|76|0.4282414158924||0|0|1.18462|4.26|0.37097|147|-0.036167163168503|25|49.6|0.05471|0.17373|0.21179641121332|0.33676588574981|190.14495571107|234.09850414585|122.41379900958|0.667|0.333|0.26192|15|6|0.0022584371184371|0.084504871794872|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2026-03-22 16:39:57|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|6.5252957773087|75|0.33919428226136||0|0|-0.08967|6.7|-0.10165|21|-0.10164571137365|21|27.08|-0.28732|-0.21062|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|221.22629136543|0.462|0.385|0.33042|13|6|0.0042831690140845|0.081656690140845|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2026-03-22 16:39:58|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|13.628400211342|76|1.0408332442726||0|0|0.1217|14.01|-0.13644|6|-0.13643902602816|6|37.9|-0.03556|0.06763|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|115.6895179692|0.476|0.333|0.27277|21|6|0.0023618714121699|0.094932755453502|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2026-03-22 16:40:00|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|5.1030032299049|7|0.33609896713234|0.1332|1|2|0.08592|5.94|-0.25584|27|-0.2558386229186|27|37.57|-0.03032|0.05505|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|67.042892634243|0.435|0.217|0.23502|23|7|0.0012111609195402|0.082538103448276|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2026-03-22 16:40:01|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|18.939824841232|76|2.4683918085988|1.1369|1|1|1.13694|23.72|-0.17089|8|-0.19224944318506|14|34.96|-0.09363|0.01558|-0.042416437115983|-0.05635204452418|42.79994348234|49.540752606574|482.11379970591|0.522|0.348|0.27988|23|8|0.0042077360637088|0.1012274516496|29|2026-03-22|-0.28861|2015-07-05|0.37473|2010-09-05
2026-03-22 16:40:02|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|-12.980311130042|1|0.52510364007803||0|0|0|11.05|-0.00883|62|-0.0088318790190749|62|37.63|-0.22584|-0.11584|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|86.328125203727|0.625|0.375|0.3107|8|3|0.002368438538206|0.094262757475083|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2026-03-22 16:40:03|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|9.2226747320476|83|0.99720018447894|0.5207|1|1|0.52074|9.9|-0.06429|20|-0.064287543920643|20|32.55|-0.01724|0.15485|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|47.944549141479|0.364|0.182|0.2178|11|4|0.0016175454545455|0.074162522727273|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2026-03-22 16:40:03|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|-15.190485423601|1|0.87496041421757||1|0|0|12.71|-0.15612|91|-0.15612409264636|91|54.94|0.09348|0.23558|-0.089752490600224|-0.12730856549583|47.304378080639|50.176691638339|257.80934037943|0.438|0.313|0.23787|16|3|0.0031648009101251|0.090180295790671|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2026-03-22 16:40:06|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|3.6583897451048|36|0.25443585672027||0|0|-0.10462|3.68|-0.20175|27|-0.10236217121858|13|33.28|-0.02987|0.06711|-0.027243685850048|-0.061812237346287|54.455775426311|50.493182386439|51.540618145257|0.56|0.36|0.21248|25|9|0.00081604382929642|0.078069723183391|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2026-03-22 16:40:07|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|11.286409617355|76|1.5490771529405||0|0|1.00872|13.82|-0.18214|12|-0.182137320484|12|29.04|-0.14735|0.02518|-0.0080936860042261|0.04252915013173|21.456904454393|78.888588926795|240.8924476624|0.593|0.37|0.28073|27|9|0.0037732130384168|0.093978731082654|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2026-03-22 16:40:08|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|12.661473203672|4|0.72073208902235||0|0|-0.1048|13.24|-0.04988|54|-0.04988485278979|54|31.13|-0.26675|0.07581|-0.10050772190347|-0.013082829287461|48.468979873191|94.563122389151|91.92943776367|0.4|0.267|0.2671|15|6|0.0032857446808511|0.068346787234043|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2026-03-22 16:40:08|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|-1.850410317794|1|0.10680342893319||0|0|0|1.47|-0.21212|6|-0.063291152611195|50|41.65|0.0378|0.1061|0.019241784736209|0.082085363325276|66.546524618315|124.08938688598|52.688173788859|0.65|0.4|0.21713|20|12|0.00057368547418967|0.068709399759904|7.0100002288818|2015-06-21|-0.24215|2024-11-17|0.46711|2024-11-10
2026-03-22 16:40:09|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.24751918726386|34|0.015296452428209|-0.1453|1|1|-0.14527|0.253|-0.22314|13|0.40697668878014|42|48.06|0.11758|0.18346|0.2016563430556|0.28661571531846|241.82379751415|311.28362576803|156.17283360112|0.353|0.294|0.22418|17|6|0.0016882941176471|0.067205541176471|0.9990000128746|2015-05-31|-0.23464|2024-06-09|0.33051|2015-04-19
2026-03-22 16:40:11|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|-25.572293134287|3|2.2307643399486||0|0|0.10456|18.07|0.01714|103|0.017137104333315|103|40.83|0.07895|0.28566|0.54902571019913|0.75336102481425|401.80216202232|420.96927466434|246.52114437797|0.583|0.417|0.32986|12|4|0.0060508739837398|0.11135258130081|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2026-03-22 16:40:12|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|-4.8549542763524|4|0.33831808099126|0.1294|-1|1|0.12941|3.7|0.01034|56|0.38461538461539|50|40.15|-0.02577|0.06148|0.069162425359509|0.062082945728941|136.54617730902|118.22623420422|94.629155152503|0.45|0.25|0.28851|20|9|0.0021203970223325|0.087522568238213|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2026-03-22 16:40:13|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|9.9920493827498|75|1.5871324966161|0.7652|1|2|0.64965|11.63|-0.18761|16|-0.18760806306775|16|38|0.07049|0.11504|0.15551084851596|0.14145085966646|178.55292655953|129.2773120026|58.678104407226|0.615|0.385|0.27399|13|6|0.001177676056338|0.091743098591549|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2026-03-22 16:40:14|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
2026-03-22 16:40:15|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|3.1808275599465|18|0.40743051217475||0|0|0.04902|3.21|-0.29114|44|-0.065309336053111|14|37.22|-0.06724|0.04797|-0.0238374082224|0.079947897675858|24.897633721014|165.03895893418|78.140218917946|0.696|0.391|0.24393|23|10|0.0019490263459336|0.087604902634593|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2026-03-22 16:40:17|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|-10.070214211976|14|0.88159404048058||0|0|-0.04198|8.44|-0.27664|19|-0.27663552251505|19|32.69|-0.03909|0.09265|-0.074215019609981|-0.057342484463339|25.121651885727|40.067995819929|205.35278117294|0.5|0.385|0.23451|26|7|0.0029716917728853|0.083237126303592|14.720000267029|2025-03-02|-0.30025|2015-07-05|0.60983|2025-02-16
2026-03-22 16:40:18|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|-30.979453920659|1|2.049817681093||0|0|0|24.18|0.51733|88|0.5173277141208|88|58.88|0.15677|0.23851|0.25828825339642|0.3460731802561|225.20177744844|226.34936874799|139.42334774607|0.5|0.375|0.22407|8|2|0.002058025477707|0.077140891719745|31.430000305176|2026-03-01|-0.28114|2019-06-23|0.20483|2017-02-26
2026-03-22 16:40:19|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|-18.350169243446|1|0.9817231701582||1|0|0|14.74|0.79537|75|0.79537146195252|75|49.31|0.08305|0.14408|0.11890646947605|0.29949948842383|195.46390978623|356.06913268968|96.782667197335|0.688|0.375|0.22705|16|8|0.0016062737642586|0.077836324461343|25.10000038147|2025-03-09|-0.29111|2015-07-05|0.61021|2025-02-23
2026-03-22 16:40:20|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|13.816158058231|73|2.2662373227516||0|0|2.62455|20.08|-0.22356|22|-0.22356496142877|22|28.94|-0.29826|-0.1532|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|359.212868973|0.588|0.412|0.31009|17|7|0.0049569503546099|0.093259078014184|22.219999313354|2026-03-15|-0.32496|2015-07-05|0.51659|2026-02-08
2026-03-22 16:40:20|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-21.751491171595|49|1.3751526869027|0.0936|-1|1|0.09362|17.04|-0.06188|27|-0.061876328433998|27|43.3|0.01088|0.10061|0.26018739524831|0.23214560874385|306.64380589398|149.74885065325|62.624040752913|0.8|0.5|0.33169|10|5|0.0019492515592516|0.096009126819127|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2026-03-22 16:40:22|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|14.452815955132|29|1.6798906078079||0|0|0.28448|19.28|1.92212|118|1.9221205625925|118|32.94|-0.05864|0.07225|0.32332016251555|0.32332016251555|136.61141952547|136.61141952547|64.031884077801|0.235|0.235|0.25017|17|2|0.0017465306122449|0.094487023809524|60.88928604126|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2026-03-22 16:40:23|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|-16.801517971363|1|1.1045020964389||1|0|0|13.23|-0.01121|107|-0.011210805001615|107|42.6|-0.33495|-0.25411|-0.17249035435596|-0.17249035435596|32.537411086733|32.537411086733|140.16633250092|0.5|0.5|0.3044|10|5|0.0034736384976526|0.097673098591549|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2026-03-22 16:40:23|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|7.1487972627681|76|0.75268621218731||0|0|0.09928|7.64|0.09015|43|0.090150774130792|43|40.95|-0.09209|0.01841|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|158.50621565128|0.474|0.316|0.22055|19|4|0.0021278194607268|0.076320844079719|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2026-03-22 16:40:24|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|-12.338239627339|17|0.7992321275618|0.0166|-1|1|0.01659|10.08|-0.06563|59|-0.065633568778738|59|34.75|-0.08301|-0.04389|-0.062848796155583|-0.064791122817548|64.811246139162|76.341864420783|90.241717590484|0.75|0.5|0.27102|8|5|0.00094255102040816|0.076499523809524|17.770000457764|2022-01-09|-0.16999|2025-04-13|0.33124|2020-06-28
2026-03-22 16:40:25|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|15.333577761394|50|1.430905221081||0|0|-0.07425|15.96|0.11081|13|0.11081076576265|13|36.36|-0.06168|0.07717|0.051841719975457|-0.036777718647416|114.89633935311|87.194611332711|99.750024020678|0.364|0.273|0.21749|11|2|0.0021405122494432|0.08421429844098|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2026-03-22 16:40:27|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|26.736820218016|85|2.2940190062485||0|0|0.16731|27.14|3.06001|160|3.0600107735868|160|58.31|0.35639|0.53419|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|1208.3703814496|0.462|0.308|0.27462|13|2|0.0052361045130641|0.096982541567696|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2026-03-22 16:40:27|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|-111.98409089256|1|10.036363630852||0|0|0|77.72|-0.14399|33|-0.14398672047247|33|33.29|-0.02263|0.12774|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|655.72459468667|0.643|0.429|0.28014|14|6|0.00789330472103|0.091751566523605|124.58000183105|2026-02-01|-0.50951|2017-10-15|1.19764|2017-10-08
2026-03-22 16:40:28|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|-15.708367078905|1|1.0594556230323||1|0|0|12|0.65255|68|0.65255395180123|68|39.21|-0.17241|-0.09051|0.095714207645573|0.073366820945659|149.91292930913|115.91632452024|210.89630719375|0.571|0.357|0.30586|14|5|0.0037131147540984|0.09641752276867|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2026-03-22 16:40:29|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|-6.9430308400588|17|0.47341836133888||0|0|0.15323|5.25|0.07639|90|0.076388813003349|90|39.8|-0.05145|0.0989|0.074498710514272|0.044409485993588|169.73287665066|119.12414546026|68.181819870734|0.5|0.4|0.28811|20|7|0.0023378325123153|0.092290541871921|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2026-03-22 16:40:30|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|29.926925051922|29|2.8050808448069||0|0|0.03721|31.5|-0.22209|61|-0.22208993622903|61|47.94|0.07048|0.11769|0.11569925952082|0.2526531556488|73.953462666901|147.45310704105|826.77166596017|0.647|0.412|0.29765|17|11|0.0048222538552788|0.095607378410439|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2026-03-22 16:40:32|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|5.4713956820605|72|0.37908128775246|0.2575|1|1|0.25751|5.86|0.13869|142|0.13869015703031|142|46.41|-0.02609|0.16448|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|61.20104699996|0.412|0.412|0.27262|17|4|0.0013460348837209|0.088137058139535|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2026-03-22 16:40:33|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|10.660690478449|72|0.72948613660443|0.0088|1|2|-0.23261|10.92|-0.13873|14|0.30873779539946|20|32.32|-0.02956|0.09694|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|240.52863806274|0.44|0.32|0.27728|25|8|0.003771433447099|0.098659829351536|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2026-03-22 16:40:34|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|6.3431991986503|77|0.3226446672784|0.1848|1|2|0.11224|6.54|-0.09497|32|-0.043834542277668|27|50.27|-0.00322|0.07865|0.11684083533194|0.21032245236961|152.78353912543|213.29841547659|75.519631375137|0.6|0.333|0.25822|15|6|0.0015590361445783|0.083851879518072|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2026-03-22 16:40:35|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|-3.8769865388475|49|0.1395863508976|-0.0269|-1|1|-0.02687|3.44|-0.06796|25|-0.026058607637023|50|44.28|0.04213|0.1325|0.11035415177931|0.077803594111969|219.20441272243|131.85901715061|35.975736858504|0.556|0.333|0.19309|18|9|1.4236686390534E-5|0.069518946745562|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2026-03-22 16:40:36|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|4.0255514934126|71|0.60701634480235|0.747|1|2|0.66667|4.7|-0.22364|7|-0.22364355904974|7|31.93|-0.24799|-0.118|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|109.91580411851|0.533|0.4|0.27969|15|3|0.0035345537340619|0.1030831147541|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2026-03-22 16:40:38|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|48.147597225312|76|8.0279972980549||0|0|3.19666|65.3|0.26151|56|-0.20007594636426|53|37.86|-0.05564|-0.01496|-0.13708089871068|-0.25069475309166|42.588478410758|41.928935967072|100.46154315655|0.714|0.429|0.31301|7|4|0.0028081176470588|0.10429732352941|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2026-03-22 16:40:38|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|14.994464777296|7|2.4098385008218|0.1529|1|2|0.05243|19.47|0.13996|62|0.13996480639445|62|28.71|-0.17165|-0.08038|0.068005523284563|0.075816624840658|115.95574978358|111.04226855469|122.06896267199|0.412|0.235|0.29555|17|6|0.0033225708502024|0.093455850202429|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2026-03-22 16:40:39|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|7.8058255246601|76|0.70907786556119||0|0|0.17232|8.3|-0.15|19|-0.15000000836556|19|45.22|0.10726|0.16504|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|57.464118850995|0.556|0.444|0.27176|9|4|0.00080070539419087|0.087273049792531|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2026-03-22 16:40:40|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|-16.545955945212|46|0.61978668247426|0.1832|-1|1|0.18318|14.18|-0.17764|31|-0.1776409233338|31|29.58|-0.01225|0.10092|0.098089673526084|0.19334330485294|156.61609947375|317.01126799467|126.15658891393|0.615|0.423|0.28947|26|8|0.0029554422604423|0.092870024570025|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2026-03-22 16:40:40|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|12.749340967108|76|1.7768863188659||0|0|2.58667|16.14|-0.24309|6|-0.29356063051958|4|31.24|-0.10513|-0.00675|-0.044493173276592|-0.0067372025363743|35.213505363738|77.971113936465|669.70949439138|0.6|0.36|0.25557|25|12|0.0045210046728972|0.09446183411215|20.020000457764|2026-03-22|-0.21969|2016-01-17|0.46527|2016-12-18
2026-03-22 16:40:42|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|26.575615279124|25|2.5862019387261|0.2917|1|2|0.09417|30.79|-0.07537|18|-0.075373626832001|18|29.92|-0.07452|-0.00334|-0.045304327023264|-0.070176194612534|68.740485272993|67.800521555325|75.317786310017|0.538|0.385|0.21137|13|5|0.00058612590799032|0.069235593220339|44.458332061768|2018-06-03|-0.1656|2025-10-19|0.32486|2025-09-28
2026-03-22 16:40:43|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|10.955027061095|76|0.67103163946321||0|0|-0.22426|11|-0.17694|15|-0.17694366244285|15|35|-0.0432|0.0148|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|46.808510638298|0.545|0.273|0.26113|11|5|0.00038491304347826|0.080911586956522|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2026-03-22 16:40:44|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|20.428923478078|74|3.366779168467|2.0588|1|1|2.05882|21.32|-0.19486|15|-0.19485792736628|15|25.74|-0.37398|-0.1782|-0.17617312643944|-0.15613294073933|12.77237222416|23.126096334883|696.73202919927|0.526|0.421|0.3073|19|8|0.0073178647686833|0.10290766903915|33|2026-01-18|-0.29589|2015-09-27|0.6146|2014-11-23
2026-03-22 16:40:45|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|20.389540107943|27|1.4470972436255|-0.0086|1|1|-0.00862|21.86|-0.16667|43|0.5869017515258|4|33.31|-0.09462|-0.04198|-0.090035494330359|-0.045909660834803|33.412347774681|63.553222480761|102.01325316304|0.692|0.385|0.25707|13|10|0.0020853594771242|0.082652766884532|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2026-03-22 16:40:45|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|14.672807890263|100|1.0056576138476||0|0|0.24887|16.51|-0.22236|69|-0.22235876453021|69|45.47|-0.0238|0.06818|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|132.61044563708|0.588|0.353|0.21829|17|9|0.001746754587156|0.073989071100918|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2026-03-22 16:40:47|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|-2.5678399829419|17|0.19594667449102|0.3008|-1|1|0.30075|1.86|0.36952|69|0.36952148148649|69|37.27|-0.09236|0.02766|-0.075978425048345|0.0027493349936748|23.477011190739|83.237639277003|64.583331263728|0.636|0.409|0.25188|22|8|0.0018013995215311|0.090150454545454|11.369999885559|2015-06-07|-0.31989|2024-09-01|0.61935|2024-07-28
2026-03-22 16:40:49|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|3.2304778888068|68|0.1568731592315|-0.1208|1|1|-0.12082|3.42|-0.00258|46|-0.0025800697519777|46|50.13|0.02528|0.12067|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|78.801842305343|0.4|0.333|0.19587|15|4|0.00082549450549451|0.068310244200244|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2026-03-22 16:40:49|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|-9.1777761510198|17|0.61759203444537|0.3084|-1|1|0.30837|7.02|-0.12491|38|-0.12490977965786|38|45|-0.14224|-0.08884|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|41.318423045891|0.5|0.333|0.26988|12|7|-0.00019962230215827|0.07029618705036|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2026-03-22 16:40:50|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|4.5563031152484|30|0.46478199136491||0|0|0.11501|5.72|-0.29219|32|-0.14583722258634|11|36.17|-0.17722|-0.00345|-0.16287069584226|-0.12293390021779|21.344146253191|41.48864483115|191.94630045573|0.348|0.261|0.31835|23|3|0.0034743321718931|0.096504819976771|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2026-03-22 16:40:51|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|5.977527708368|77|1.0209098663659|1.098|1|1|1.09797|6.21|0.02122|12|0.021222582288358|12|42|-0.03046|0.06467|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|232.58426444566|0.474|0.368|0.28871|19|7|0.003176819221968|0.091217208237986|19.459999084473|2011-04-17|-0.21111|2026-01-18|0.53132|2025-10-19
2026-03-22 16:40:53|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|6.4214477614008|76|1.3650657631325|2.1976|1|1|2.19763|8.09|1.29343|74|1.2934298156215|74|37.76|-0.03872|0.17407|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|308.4254838293|0.381|0.333|0.3024|21|5|0.0042802419354839|0.10202873271889|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.55307|2024-12-08
2026-03-22 16:40:54|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|-22.991000836105|11|0.9504584083162|-0.0746|-1|2|-0.08595|22.49|-0.16894|64|-0.16894064923484|64|32.5|-0.10503|0.0103|0.03019219941118|0.073106920245494|95.721086885549|159.25909571002|656.25910331796|0.423|0.385|0.21856|26|6|0.003562514619883|0.076435380116959|27.260000228882|2024-10-13|-0.19662|2015-07-05|0.31329|2014-06-29
2026-03-22 16:40:55|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|14.040472174221|31|1.0626917355685|0.1022|1|2|0.0494|14.87|-0.19578|32|2.0179757569172|89|54.62|0.15035|0.27761|0.346971038047|0.56274608271162|373.12937266153|343.59290109339|86.003464998113|0.538|0.308|0.22082|13|4|0.0013597432432432|0.081764189189189|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2026-03-22 16:40:56|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|18.454063970541|23|1.9277807478024||0|0|0.18948|21.03|0.8039|101|0.80389888347837|101|35.48|-0.05499|0.03388|0.065364560420571|0.14726146103582|114.62412070757|247.17372027054|185.7938000976|0.522|0.348|0.24663|23|7|0.0021977923627685|0.081003758949881|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2026-03-22 16:40:57|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|-3.1884052306708|63|0.16613509755321||0|0|0.18927|2.57|0.10839|41|0.10839167572338|41|31.31|-0.10334|0.0091|-0.07385429977872|-0.014951365630899|22.809246951971|73.456685331795|48.109321032803|0.5|0.385|0.22977|26|7|0.00080156392694064|0.078482671232877|11.99199962616|2010-12-19|-0.309|2015-07-05|0.32124|2024-11-03
2026-03-22 16:40:59|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|6.4416107218242|76|0.57387588245433|0.3371|1|1|0.33712|7.06|-0.22533|14|-0.22532893137341|14|34.3|-0.05138|0.05065|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|243.44826588308|0.522|0.304|0.26255|23|9|0.0028531018518519|0.087339884259259|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2026-03-22 16:41:00|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|-30.809450877988|19|1.5783355037224||0|0|0.05179|25.45|0.73791|88|0.73790806825697|88|48.7|0.10656|0.18358|0.28286788099579|0.23695308977526|175.8381189472|127.910176|47.874343182825|0.3|0.2|0.23121|10|2|0.00073037623762376|0.077828495049505|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2026-03-22 16:41:01|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|-20.912034661879|2|2.2123448555037||0|0|0.12922|13.41|0.08208|6|0.082084461688778|6|31.21|-0.07315|0.04402|0.031858056115188|0.13729075475682|47.277701366811|289.16597346688|194.26336497972|0.679|0.393|0.26757|28|13|0.0035566514285714|0.091706914285714|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2026-03-22 16:41:02|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|-4.5564666098382|7|0.16157834055733||0|0|0.00245|4.08|-0.10514|12|-0.10513846235684|12|39.64|0.03192|0.10545|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|157.89472712976|0.273|0.227|0.16026|22|4|0.0013680637813212|0.056170022779043|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2026-03-22 16:41:03|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|-33.404350900709|3|3.2514501095016|0.0724|-1|1|0.07238|23.07|0.9175|73|0.9175019527529|73|35.75|-0.04108|0.0054|0.0027289916741139|0.04084346880622|68.638875969942|91.778583173034|131.93621766504|0.667|0.5|0.2881|12|8|0.0032528770301624|0.095360858468677|40.450000762939|2026-02-15|-0.24441|2026-03-01|0.61029|2017-10-22
2026-03-22 16:41:05|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|12.801982378562|67|0.84441336076388||0|0|0.12372|14.26|-0.15021|21|-0.15020828564721|21|35.64|-0.04218|0.01577|-0.053300659585449|-0.02860363918772|70.192234926095|85.266499345361|98.578198114786|0.545|0.455|0.23368|11|4|0.001317903930131|0.075677161572052|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2026-03-22 16:41:06|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|-28.5206272644|1|2.4288628767769||1|0|0|20.7|0.40388|75|0.40388091676683|75|40.05|0.01111|0.15701|0.13917940002205|0.20058459354133|193.35365802792|238.83412687154|341.58417423095|0.6|0.45|0.25419|20|8|0.0035848689138577|0.087700074906367|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2026-03-22 16:41:07|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-11.253787718111|1|0.75792923301242||1|0|0|8.66|-0.15841|41|-0.15840623133952|41|54.6|0.137|0.29516|0.40473787097293|0.54567181552773|263.2808449201|264.88153676106|106.5190618144|0.7|0.5|0.29858|10|4|0.0022405494505494|0.088076904761905|27.14999961853|2015-08-09|-0.31281|2015-08-23|0.43754|2015-08-02
2026-03-22 16:41:07|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|37.477691337523|76|4.8772235570694|1.5417|1|1|1.54169|42.98|-0.31698|6|-0.014581702553878|24|36.76|-0.00501|0.1086|0.10649979842208|0.16735999572998|116.11192871237|179.11395682065|390.47878315073|0.619|0.381|0.27949|21|9|0.0040197992916175|0.085253412042503|54.299999237061|2026-03-15|-0.66975|2010-07-18|0.46384|2015-05-31
2026-03-22 16:41:08|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|32.048833629129|23|3.3134710610095|0.1652|1|1|0.16519|35.55|1.86541|126|1.8654106579101|126|41.55|0.06493|0.17389|0.35201411870079|0.53929653396594|173.83864574053|220.00157654749|123.47043807723|0.364|0.273|0.18367|11|2|0.0020720459290188|0.071649665970772|55.389999389648|2024-05-19|-0.22546|2017-10-15|0.61047|2016-11-20
2026-03-22 16:41:10|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|21.900286979267|76|1.399366846851||0|0|-0.01698|22|0.01148|12|0.74287912152131|101|29.67|-0.004|0.07901|0.14118478220184|0.23703590894828|334.83397553202|414.48343980886|703.10004353101|0.519|0.333|0.23981|27|12|0.0038423630136986|0.082325251141552|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2026-03-22 16:41:11|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|-6.8800529850013|25|0.29043110152123|0.0469|-1|1|0.04688|6.1|-0.12088|52|-0.12087913311531|52|46.39|0.0618|0.19929|0.27619392882495|0.36821243444454|396.8601370745|372.17838227233|176.81158899485|0.611|0.444|0.21539|18|7|0.0018922002328289|0.071189918509895|21.059999465942|2015-06-21|-0.17414|2024-10-13|0.60968|2013-09-08
2026-03-22 16:41:12|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|64.692074506004|79|9.0705904449024||0|0|2.52957|79.98|-0.08894|26|-0.088939306603273|26|33.73|-0.00055|0.10665|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|896.63680126518|0.533|0.4|0.26707|15|4|0.0060915068493151|0.093784520547945|95.480003356934|2026-03-08|-0.22085|2015-07-05|0.34057|2015-05-31
2026-03-22 16:41:13|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|3.538217826978|76|0.36850059623589||0|0|0.49807|3.88|-0.06584|36|-0.079096380623469|47|33.33|-0.15156|-0.00696|-0.047851913004467|-0.082182534324209|37.771537959053|37.844091318279|59.509204383304|0.571|0.381|0.30319|21|7|0.0020882838709677|0.09830695483871|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2026-03-22 16:41:14|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|9.8534534313412|74|0.81639619244203|0.212|1|1|0.21199|10.92|0.22793|54|0.094588394746534|33|37.64|-0.2439|-0.14097|0.011419134881212|0.03549085518416|100.94866565134|110.61004627045|54.005936929393|0.545|0.273|0.30947|11|7|0.0011284804928131|0.080388542094456|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2026-03-22 16:41:15|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|14.987584941938|158|1.9034520298185|3.6441|1|2|3.45217|15.36|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|161.34452645064|0.533|0.4|0.31528|15|6|0.0030585093896714|0.097589014084507|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2026-03-22 16:41:16|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|26.078420810242|98|2.4020974821565|0.3726|1|1|0.37259|28.04|0.05486|26|-0.13911807902819|11|30.73|-0.11602|0.00239|-0.021422567459664|0.063927324360565|18.914014983943|141.57841471401|2102.6095550434|0.556|0.333|0.30629|45|19|0.0042424864864865|0.095805905405405|41.449012756348|2021-11-14|-0.45686|2006-08-06|0.48039|2005-02-27
2026-03-22 16:41:18|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|-8.7919209414737|5|0.29557627481272||0|0|-0.00248|8.08|0.09484|72|0.094835035137872|72|42.38|-0.26507|-0.21679|-0.021314427625052|-0.050328621985441|83.729435851343|76.483398662096|181.01440136428|0.625|0.5|0.23731|8|4|0.0037266472303207|0.074682419825073|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2026-03-22 16:41:18|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|1.5736125511535|34|0.22712914802606|0.3527|1|2|0.15761|2.13|-0.29577|16|0.070664867803703|27|36.52|-0.04249|0.06809|0.012227492913059|0.07666626809167|59.449042490997|127.06004276753|76.207515431098|0.696|0.435|0.23288|23|10|0.00135578465063|0.076767090492554|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2026-03-22 16:41:19|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|-59.997410106056|5|4.2391371089197|0.0704|-1|1|0.07045|44.6|-0.14601|8|-0.11733955254591|35|42.4|0.34113|0.4221|-0.00189424277368|-0.12638431689413|90.66422673123|76.31213562|151.73747426158|0.4|0.2|0.28076|10|4|0.0038273130841121|0.094156144859813|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2026-03-22 16:41:21|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-13.614385401622|3|1.1864616988153|0.0766|-1|1|0.07663|9.76|0.59187|69|0.59186745592793|69|38.27|-0.02258|0.06423|-0.019978328038479|-0.010851507883794|61.487451647994|77.874656952171|92.188536198638|0.545|0.318|0.25606|22|10|0.0018942535545024|0.08251922985782|29|2015-06-21|-0.30979|2015-07-05|0.61129|2025-11-16
2026-03-22 16:41:22|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|6.4601644755387|2|0.24494515256805|0.0028|1|1|0.00279|7.18|0.02452|26|0.035260930129705|49|29.59|-0.06596|-0.00871|-0.0079018326749369|-0.0021921050912159|70.769836358634|82.012982056159|94.188635600212|0.621|0.379|0.15792|29|15|0.000641641443539|0.04904019790454|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2026-03-22 16:41:23|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|1.8218212024866|96|0.10819633326765||0|0|0.21118|1.95|0.01227|25|-0.16410258698824|15|37.19|-0.00812|0.064|0.10689113952897|0.14474015138918|215.73046301007|148.18624053173|76.95343762155|0.571|0.286|0.25419|21|10|0.0014437671232877|0.08147296803653|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2026-03-22 16:41:24|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|-7.25811869675|1|0.39937291799017||1|0|0|5.86|0.24378|76|0.24378469000936|76|79|0.12892|0.21489|0.068046466480105|0.11786820380331|126.14869041219|123.3767571|52.604100319289|0.667|0.333|0.21098|6|3|-0.00026715189873418|0.065027278481013|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.23973|2024-09-29
2026-03-22 16:41:25|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|43.078592189542|101|4.1014966378283||0|0|0.69943|44.78|-0.02526|13|-0.025263677835473|13|24.53|-0.22671|0.03624|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|248.78755147527|0.467|0.333|0.29378|15|3|0.005680811965812|0.082073782051282|57.180000305176|2026-01-18|-0.61854|2017-10-15|1.744|2017-10-08
2026-03-22 16:41:26|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.15965468456584|2|0.0086535944931563|0.0747|1|2|-0.0266|0.183|0.09924|83|0.099243094560653|83|51.29|0.06764|0.16614|0.16244439633127|0.20319627916796|179.59823376317|195.6556967995|79.565215222324|0.412|0.353|0.17553|17|2|0.00066081328751432|0.056777124856816|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2026-03-22 16:41:27|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|3.4938007855219|76|0.41539974133826||0|0|1.3691|5.52|0.068|62|-0.14675769862118|4|47|0.06571|0.14005|0.030942686677145|-0.069358714451975|97.45048797392|57.182645286039|204.4444401274|0.471|0.353|0.25097|17|4|0.0025690274599542|0.07728828375286|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.51418|2026-03-15
2026-03-22 16:41:29|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|8.7215241506269|76|1.2416216460505||0|0|0.63929|9.18|-0.0127|50|-0.012698475892249|50|38.54|-0.14409|-0.06174|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|86.93181761738|0.538|0.385|0.28324|13|4|0.0014422222222222|0.080268333333333|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2026-03-22 16:41:29|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|-5.4006312844911|85|0.19986456508058||0|0|0.05596|5.23|-0.38133|7|0.038781193621185|31|35.27|-0.06466|0.00266|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|109.41422153794|0.591|0.409|0.22918|22|9|0.0012418953488372|0.069023348837209|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2026-03-22 16:41:30|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-4.8371694098488|16|0.30008596703454||0|0|0.15755|3.85|-0.05849|35|-0.33457247972349|14|30.86|-0.09228|-0.00599|-0.035370898112689|-0.026634325838853|36.95283336014|67.932092638726|36.116322324031|0.464|0.25|0.24525|28|9|0.00057502844141069|0.080414141069397|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2026-03-22 16:41:32|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-3.9385524656642|39|0.23825912891752||0|0|0.04532|3.16|0.05123|6|0.051227414426773|6|37.5|-0.08597|0.02515|-0.025696711275605|0.12469664195294|28.429576320179|137.94124751646|114.90909403021|0.5|0.227|0.2832|22|8|0.0023673580533024|0.087299397450753|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2026-03-22 16:41:33|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|11.495253737515|4|0.90042390354118|0.0381|1|2|0.0111|13.66|-0.14469|20|-0.14468726526461|20|33.2|-0.14631|-0.02458|-0.045910910155789|-0.052401124891501|40.762218361259|44.174746588385|254.13953204488|0.52|0.4|0.23659|25|10|0.0027865426170468|0.082207779111645|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2026-03-22 16:41:34|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|3.5336791725944|18|0.18710695200527|0.0705|1|1|0.0705|4.1|0.18529|39|0.1852854595536|39|37.86|-0.02779|0.10872|-0.078590753147161|-0.062336624270731|41.879000468663|57.24999414727|468.57141767229|0.476|0.381|0.22359|21|6|0.00357|0.076559273399015|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2026-03-22 16:41:35|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-19.676237610436|1|1.4320791653316||1|0|0|14.93|-0.13998|29|-0.13997697118322|29|29.31|-0.2521|0.14023|-0.0042137288548387|0.026056940716363|52.708819297418|71.924294289881|83.556743899917|0.563|0.438|0.33412|16|8|0.0046045415778252|0.091717825159915|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2026-03-22 16:41:36|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|9.3719569525129|3|0.36041289326529|0.0463|1|2|-0.0068|10.23|-0.07959|40|-0.079591807937781|40|38.18|0.04292|0.08034|-0.079591807937781|-0.079591807937781|92.041|92.041|327.88461273944|0.091|0.091|0.1631|11|1|0.0039154502369668|0.055921872037915|12.5|2024-10-13|-0.16775|2021-10-17|0.61218|2017-12-24
2026-03-22 16:41:38|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-7.9524176577218|6|0.38410925275584||0|0|-0.0896|7.54|-0.07114|39|-0.071140905575871|39|43.45|-0.03662|0.03387|0.0074512847984944|0.063596119295757|67.226215822001|135.41326024275|94.014956751705|0.6|0.4|0.21213|20|8|0.0011427459954233|0.069348100686499|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2026-03-22 16:41:39|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|11.581741254237|7|0.76608628673461|0.0996|1|2|0.06745|13.61|-0.14865|10|-0.17227561677819|23|41.57|-0.07272|-0.00643|-0.023484586165377|-0.022322900914922|53.004968336224|70.481910219358|103.49809925088|0.619|0.429|0.19939|21|10|0.0010018088737201|0.063666245733788|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2026-03-22 16:41:40|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.70232225638384|76|0.014477251398767||0|0|-0.09288|0.713|-0.08264|15|-0.066838028744158|14|34.91|0.00903|0.04385|0.04917674612021|0.043054163251259|173.35352891456|135.14307216558|78.09419596989|0.739|0.435|0.12502|23|12|0.00023987471526196|0.042310706150342|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2026-03-22 16:41:41|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|-23.653162585166|2|1.3177206074088||0|0|0.03155|19.03|0.40206|75|0.4020613462622|75|37.32|0.05253|0.11229|0.0085549916536039|-0.012879747978358|94.198682496254|79.977008072555|90.360879246081|0.636|0.364|0.21713|22|12|0.0012658515815085|0.071044063260341|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2026-03-22 16:41:42|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|20.071383645904|34|1.7604637872997|0.4998|1|2|0.2383|20.37|-0.10974|38|-0.10973718459561|38|33.08|0.03077|0.10565|0.15544393533666|0.20340234477308|284.53452986102|197.70489559852|274.82461341741|0.64|0.4|0.25323|25|15|0.0031868139534884|0.089475174418605|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2026-03-22 16:41:44|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
2026-03-22 16:41:45|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|18.256603379791|77|0.82270082372254|0.1536|1|2|0.10185|18.5|-0.11626|18|-0.11625902188236|18|31.68|-0.048|0.02196|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|530.08595843688|0.6|0.4|0.23525|25|10|0.003095564516129|0.072666589861751|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2026-03-22 16:41:46|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|-4.2350744307718|27|0.10768751071198||0|0|0.03686|3.92|-0.06836|40|-0.068364019655626|40|44.94|0.04567|0.12055|0.088009406497024|0.13971553123002|132.11374493098|164.43050555615|105.29143228791|0.722|0.5|0.16921|18|9|0.0011351736526946|0.058647688622754|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2026-03-22 16:41:47|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|24.319937604385|1|1.4044671046897||-1|0|0|28.39|-0.16735|23|-0.25261220004394|47|36.74|0.00985|0.05946|-0.078282956626372|0.011426634912822|20.307724829348|86.705275443225|544.39115165817|0.652|0.391|0.24322|23|11|0.0035798816568047|0.079469183431953|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2026-03-22 16:41:48|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
2026-03-22 16:41:50|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|-7.6358014176219|14|0.68360045982497|0.1903|-1|1|0.19026|5.32|0.20994|16|0.20994482124534|16|30.68|-0.17183|-0.02336|-0.061585396174537|-0.081953491517397|23.133546255819|26.603313497555|55.941115074893|0.5|0.393|0.32754|28|10|0.0019335435779817|0.099191731651376|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2026-03-22 16:41:51|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|2.8289552396277|18|0.34147094231306||0|0|-0.06609|3.25|-0.17568|45|-0.032727241516113|33|39.67|0.04047|0.13489|-0.010684702482721|0.065856109725874|42.406392556497|99.328636473149|99.693251825383|0.524|0.238|0.27568|21|8|0.0025412|0.092326458823529|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2026-03-22 16:41:52|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|18.657725032356|10|1.9240914397152||0|0|0.35765|23.08|-0.26394|36|-0.41706923532516|16|27.88|-0.29868|-0.17206|-0.13915301171836|-0.10548830088562|11.414162298196|31.837143092132|195.3428255274|0.647|0.353|0.33592|17|9|0.0049073706004141|0.10272861283644|41.592433929443|2016-11-13|-0.37378|2017-04-02|0.61064|2016-10-23
2026-03-22 16:41:52|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|-48.110196303933|1|4.6003720006476||1|0|0|31.8|0.47876|75|0.47876352107206|75|32.88|-0.01796|0.07546|0.085326987254002|0.25451413178305|80.727466149264|311.07196250062|252.06086552595|0.654|0.385|0.27468|26|12|0.0030566783625731|0.088799812865497|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2026-03-22 16:41:53|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|29.862739068585|101|5.3735106467946||0|0|3.446|32.17|0.28258|73|-0.17575336301183|10|34.91|-0.39198|0.06134|-0.11121066699116|-0.2029292534262|49.978109118683|50.595792019185|909.10779716115|0.455|0.273|0.37039|11|2|0.0098985950413223|0.097776487603306|48.349998474121|2026-03-08|-0.62771|2017-10-15|1.744|2017-10-08
2026-03-22 16:41:55|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|6.2946643936374|76|0.41565660764969||0|0|0.08104|6.67|-0.08332|18|-0.083320436384302|18|34.82|-0.06853|0.03104|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|37.504315354468|0.182|0.182|0.22015|11|0|-0.00024410480349345|0.074953318777293|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2026-03-22 16:41:56|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|-21.170887490563|15|0.93398630993182|-0.0021|-1|1|-0.00215|18.68|-0.09773|61|-0.097725924456805|61|42.65|-0.04873|0.06478|0.033330334926049|0.064274027362739|87.845303434423|117.37026112526|262.72855069473|0.7|0.5|0.2487|20|11|0.0026898731257209|0.08176029988466|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2026-03-22 16:41:57|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|16.070807735611|76|1.1990319834829||0|0|0.12897|17.07|0.04466|44|0.044660167566444|44|53.33|-0.08156|-0.01204|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|111.4375236543|0.333|0.333|0.21695|9|2|0.0023528288288288|0.082531171171171|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2026-03-22 16:41:57|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|5.282180167424|71|0.69240461104103|1.1567|1|2|0.93506|5.96|-0.19478|9|-0.19478258879288|9|25.41|-0.26583|-0.13941|-0.16562468596644|-0.14184242720743|23.38304461059|33.806159800182|72.181180333958|0.412|0.353|0.34423|17|4|0.0030595019920319|0.11254663346614|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2026-03-22 16:41:58|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-12.204088853002|5|0.87003004318336||0|0|-0.07791|10.1|0.45464|68|0.45463614028369|68|48.61|0.09019|0.1847|0.24819306810481|0.24789869186019|587.24855515065|309.77686165524|246.34147844876|0.667|0.5|0.21066|18|6|0.0025318771331058|0.076263959044369|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2026-03-22 16:42:00|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-15.61157994706|6|1.2605266744514||0|0|0.23933|10.87|-0.08419|67|-0.084186585155639|67|43.6|-0.07285|0.04632|-0.021408581898863|0.001813775113374|51.541549361128|89.74611958519|135.87499856949|0.6|0.25|0.32648|20|10|0.0028154846066135|0.10408665906499|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2026-03-22 16:42:01|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|6.0571290097615|76|0.67362519568852||0|0|0.73236|7.12|0.07662|42|0.076618960995516|42|32.87|-0.15078|-0.02066|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|56.566298132823|0.609|0.435|0.29094|23|9|0.0019567268351384|0.096004440433213|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2026-03-22 16:42:02|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|10.260054719355|33|0.74023180209286||0|0|-0.03198|11.2|0.65422|115|0.65422075207749|115|40.69|-0.127|-0.04652|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|204.37955785188|0.538|0.385|0.30376|13|5|0.0037898039215686|0.093628306595365|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2026-03-22 16:42:03|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|6.6103202209034|77|0.46590400620822|0.3648|1|2|0.32768|7.05|-0.12791|46|-0.12790701542757|46|61.38|0.07289|0.1637|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|209.821440799|0.615|0.385|0.27478|13|6|0.0024912242562929|0.084074279176201|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2026-03-22 16:42:04|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|30.575463203265|7|6.0849751624745|0.1121|1|1|0.11206|40.19|0.72962|58|0.72961665749323|58|42.57|0.17334|0.2905|0.40461962986507|0.40461962986507|266.8367481488|266.8367481488|136.87970181969|0.429|0.429|0.29633|7|2|0.0034818421052632|0.10188973684211|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2026-03-22 16:42:05|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|6.9629988546982|76|0.72494325506237|1.1166|1|2|1.02184|8.33|-0.00488|33|-0.17774945288396|7|38.05|-0.11065|0.01884|-0.012278206850607|0.045248505974074|51.886239192657|85.668185596796|292.28070885778|0.476|0.333|0.31313|21|7|0.0038006864988558|0.099400320366133|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2026-03-22 16:42:07|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-6.2954413500928|5|0.21601911207296||0|0|0.01593|5.56|-0.17034|22|-0.17033771764448|22|35.75|-0.09919|0.05913|-0.045206620038819|0.087711034188476|4.1899340190618|90.811363083772|110.18628494999|0.625|0.417|0.30189|24|11|0.0026968213457077|0.093083909512761|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2026-03-22 16:42:08|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|32.333382966507|57|3.1824634334224|0.7399|1|2|0.56263|35.07|0.18007|42|0.18007112248731|42|32.31|-0.44697|0.01616|-0.33688358912358|0.064195091743779|-111.00406869189|103.59604738047|637.2227333585|0.615|0.385|0.39776|13|6|0.0097897268907563|0.095050420168067|47.169998168945|2025-09-28|-0.69524|2017-10-15|2.3124|2017-10-08
2026-03-22 16:42:08|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|-32.815645126737|18|1.893548299285|0.0956|-1|1|0.09563|26.1|-0.14413|20|-0.14412812676198|20|37.91|0.11737|0.33951|-0.038467790474237|0.010546912838001|38.434876766478|78.031404690191|284.34470708671|0.545|0.409|0.31309|22|8|0.0051931374853114|0.094364700352526|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2026-03-22 16:42:09|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-1.7854768193952|20|0.28515893741423||0|0|0.63566|0.94|-0.23341|5|-0.23341301181299|5|27.75|-0.07763|-0.00663|-0.057311518383946|-0.12089710595028|23.34499556163|18.534630571469|11.088828257514|0.607|0.393|0.26844|28|14|-0.00064702261306533|0.088457763819095|28.360000610352|2015-06-07|-0.38849|2025-06-22|0.24799|2021-12-26
2026-03-22 16:42:11|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|-10.596820752578|29|0.53438584386725||0|0|0.10132|8.87|-0.11479|42|-0.11479233526555|42|28.29|-0.1947|-0.0634|-0.11544604686258|-0.10762167353838|27.940678230912|48.097035911417|48.602718780635|0.5|0.357|0.3093|14|5|0.0016910613207547|0.1101104245283|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2026-03-22 16:42:12|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|-21.651424284316|3|1.3838080947719||0|0|0.03096|16.9|-0.11696|27|-0.11696199827556|27|30.21|-0.07257|-0.02143|-0.12660502089032|-0.075204340694518|31.191090546171|61.138482420801|106.6246007053|0.571|0.429|0.28505|14|7|0.0021136470588235|0.093241035294118|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2026-03-22 16:42:12|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|6.2312403885516|36|0.35846844621183|-0.0172|1|1|-0.01724|6.27|-0.11538|26|0.03074072778152|15|39.63|0.02818|0.103|0.1575600491145|0.28999081532387|246.56853863678|294.98888115048|69.705392559177|0.526|0.316|0.23021|19|7|0.0010704314720812|0.074210266497462|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2026-03-22 16:42:13|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|16.820448299497|5|2.3272878919737||0|0|-0.02688|21.72|-0.21834|12|0.60954430788106|53|35.87|-0.11028|0.00093|0.086802006673084|0.14880216838877|99.096069565075|143.60340128382|570.07873069701|0.435|0.304|0.26687|23|7|0.0041720265379976|0.090925162846803|30.260000228882|2025-03-16|-0.25853|2015-09-06|0.3727|2009-06-14
2026-03-22 16:42:14|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.59872502254859|5|0.044459320379476||0|0|-0.02751|0.707|-0.06442|34|-0.18318314931966|10|30.93|-0.04077|0.02956|0.058732695699605|0.1604772349898|136.29920833898|220.74468876216|310.08772666513|0.481|0.259|0.17011|27|9|0.002239189511323|0.059237318235995|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2026-03-22 16:42:16|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-29.793164255368|3|3.2477216727692||0|0|0.088|19.38|0.38346|68|0.38346357258949|68|25.8|-0.29206|-0.08036|-0.079087562964958|-0.031580090340109|30.013006669707|63.015808931455|308.84460344589|0.45|0.3|0.37206|20|8|0.0073853281853282|0.12297638996139|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2026-03-22 16:42:17|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|5.8739531597088|20|0.80108952173185|-0.0322|1|1|-0.03221|6.01|-0.28838|43|-0.078598564810521|13|38|0.39319|0.51282|0.63162686797914|1.3156583827314|137.22149954187|386.01461334047|141.74529606866|0.333|0.2|0.35968|15|5|0.0040233276740238|0.10614526315789|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2026-03-22 16:42:18|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|2.3550000025178|102|0.27925000876158|0.575|1|2|0.52096|2.54|-0.05179|32|1.0125455305724|36|35.95|0.04693|0.17554|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|69.398904434084|0.619|0.286|0.23907|21|10|0.0015763668224299|0.078455432242991|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2026-03-22 16:42:19|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|-19.744775095792|25|1.4465916286612|0.1979|-1|1|0.19793|14.71|1.45237|51|1.4523699762009|51|33.5|-0.03092|0.06179|0.11835963089261|0.20538817582031|131.69729380133|205.19212208504|497.2954805009|0.583|0.417|0.22812|24|10|0.0033083212560386|0.078796316425121|30.680000305176|2025-08-17|-0.23756|2025-09-07|0.33663|2025-06-29
2026-03-22 16:42:20|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.8904678801594|4|0.065459657314488|0.0176|1|2|0.00491|2.046|-0.18233|38|-0.18232561012421|38|38|0.02041|0.09253|0.11640943925439|0.18839521003949|259.22403151738|334.32636742343|308.13254242276|0.696|0.435|0.18569|23|13|0.0023314139110604|0.062338437856328|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2026-03-22 16:42:22|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|8.9718477264191|76|0.90832179929244||0|0|0.60276|9.28|-0.04665|16|-0.04664725443634|16|41|0.0062|0.10481|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|270.55392280924|0.579|0.474|0.26838|19|9|0.0035946955503513|0.093647353629977|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2026-03-22 16:42:23|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|-21.558679889887|3|1.779593398608||0|0|-0.06153|17.08|0.33139|74|0.33138716765975|74|46.44|-0.1045|0.06391|-0.052025259776324|0.16610928943138|7.8833274477727|185.48477052147|169.44444497006|0.611|0.333|0.2924|18|6|0.0032520286396181|0.099014642004773|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2026-03-22 16:42:24|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|5.3775112622479|76|0.55655192116668||0|0|0.19462|5.77|0.09211|39|0.2036359184053|30|46.12|-0.00936|0.05703|0.047180602468802|0.077621430704254|125.17599709858|121.98775949657|68.961398813577|0.529|0.294|0.22113|17|7|0.00081708963911525|0.076348044237485|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2026-03-22 16:42:25|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|21.37520564612|69|3.6734368272756|0.2259|1|1|0.22595|25.23|-0.17735|22|-0.14067972824344|14|21.47|-0.27715|-0.0355|0.083659929388551|0.23226789337414|105.14931376267|217.83628429619|393.60374637797|0.529|0.353|0.33834|17|6|0.0081739722863741|0.11687150115473|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2026-03-22 16:42:26|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|-49.009179597059|17|3.6484963838689|-0.1216|-1|1|-0.12161|42.24|0.65393|84|0.65393057050078|84|25.17|-0.115|0.01607|-0.044284413531892|0.02088010974211|43.530489071801|87.390727317132|322.93205083609|0.611|0.389|0.23897|18|11|0.0051342430703625|0.081540724946695|57.330001831055|2025-08-17|-0.54031|2017-10-15|1.14464|2017-10-08
2026-03-22 16:42:27|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|7.9877193650177|76|0.6472994375494||0|0|0.3986|8|-0.10198|15|-0.10198474289005|15|44.4|0.04233|0.13516|0.025072899164379|0.051012257534733|104.61949846209|120.38179302365|62.548866488354|0.6|0.4|0.24693|15|7|0.0012715519568151|0.081754480431849|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2026-03-22 16:42:28|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|29.511289973309|77|2.3288375198384|0.1762|1|1|0.17617|34.85|-0.22227|22|-0.22227075272391|22|31.31|-0.2103|0.0231|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|137.39785456614|0.308|0.308|0.26426|13|4|0.0030317391304348|0.081628447204969|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2026-03-22 16:42:29|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|41.368027529297|9|4.0492752980865|-0.0351|1|2|-0.13143|42.03|-0.07072|13|-0.070719564854886|13|42.95|0.1615|0.30359|0.27654577408995|0.63281892438163|232.40329790786|632.79498723539|950.47488538978|0.579|0.316|0.25841|19|7|0.0049139320388349|0.09428088592233|54.630001068115|2026-01-25|-0.26839|2016-05-15|0.39765|2020-07-12
2026-03-22 16:42:30|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|-80.111595547512|1|7.3171985666998||1|0|0|55.56|0.17862|35|0.17861693026436|35|54.7|0.29477|0.36996|0.3667952834889|0.61068798369888|233.26408472343|301.78831591064|263.06817786712|0.8|0.5|0.24304|10|7|0.0032265996343693|0.083704972577697|89.769996643066|2026-02-01|-0.24699|2015-08-23|0.19484|2021-09-12
2026-03-22 16:42:30|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|10.242164189508|76|1.2558991619167|0.7346|1|1|0.73461|12.68|-0.24781|22|-0.24780971200944|22|29.53|-0.23256|-0.14301|-0.18495735140488|-0.18478297525103|10.832295502544|20.629955298863|151.31265074|0.588|0.412|0.33914|17|10|0.0040363778162912|0.099965095320624|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2026-03-22 16:42:32|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|10.336952210269|76|0.88813394424633||0|0|0.14108|11|-0.21687|10|-0.21687409152198|10|44.33|0.04462|0.17447|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|71.117017009814|0.333|0.333|0.19215|9|1|0.0010387341772152|0.079307721518987|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2026-03-22 16:42:33|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|-11.772962917599|9|1.1143208708077|0.0272|-1|1|0.02723|7.86|-0.12895|13|-0.12895069539859|13|33.21|-0.0601|0.08136|-0.042508514129826|0.0067690648260552|64.699024170963|92.430310513098|49.140630030742|0.5|0.286|0.24099|14|8|0.0009699577167019|0.076528181818182|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2026-03-22 16:42:34|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-16.632160460916|49|0.88905359505521||0|0|0.06272|13.45|-0.31667|27|-0.31666664850144|27|29.86|-0.10195|0.11312|0.12977486940733|0.25920531796734|75.108217596537|133.6899913028|48.895396172975|0.5|0.357|0.27085|14|4|0.0017263090128755|0.098541545064378|93.491180419922|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2026-03-22 16:42:34|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.6933068658614|76|0.23509747518797||0|0|-0.03673|7.08|0.02078|25|0.020775529489986|25|31.38|-0.19949|-0.14873|-0.1100308087652|-0.090487144712739|42.439704718478|60.250560026716|114.93506654356|0.538|0.385|0.22913|13|6|0.0014825672877847|0.063828198757764|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2026-03-22 16:42:35|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|4.7881591730781|76|0.26879200918605||0|0|0.08351|5.06|-0.2334|10|-0.23339658890421|10|40.05|-0.10128|0.04167|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|52.164948889446|0.474|0.368|0.23079|19|4|0.0007297966507177|0.07821533492823|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2026-03-22 16:42:37|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|15.074783207508|29|2.22495249747||0|0|0.95079|19.82|-0.28283|20|-0.32094595791912|15|34.18|-0.11022|0.0714|-0.017758482939808|0.12709172921736|55.812732804976|116.51805532752|83.98304819684|0.545|0.364|0.26576|11|3|0.0026569801980198|0.10080445544554|42.959999084473|2018-05-27|-0.51641|2019-02-03|0.61102|2018-04-29
2026-03-22 16:42:38|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-8.725643988629|8|0.79354798667291|0.156|-1|1|0.15599|6.06|0.63354|62|0.63354356859499|62|26.81|-0.18649|-0.11839|-0.060563220787802|-0.010586857832583|49.606851556188|75.276961375601|45.368946046017|0.438|0.313|0.27013|16|5|0.0016810550458716|0.087045573394495|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2026-03-22 16:42:38|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|19.352883918529|73|3.4793657040455|5.2561|1|2|4.33977|27.66|0|54|0.15404043627228|31|46.53|0.16906|0.38824|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|1035.5671961029|0.235|0.118|0.28017|17|3|0.005715955967555|0.10148798377752|32.5|2026-01-18|-0.47586|2011-07-24|0.46144|2015-05-31
2026-03-22 16:42:40|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|-13.024395018151|31|0.42975307673339||0|0|0.10652|12.33|0.73804|139|0.73803527598031|139|42.45|-0.00644|0.0406|0.034468863467132|0.075791781042005|100.98471212625|118.03189415736|218.23008346169|0.35|0.25|0.13774|20|7|0.0013310921501706|0.044859249146758|16.389999389648|2025-06-01|-0.13663|2011-06-12|0.18914|2014-04-13
2026-03-22 16:42:41|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|14.091754702053|68|1.2262563895182|0.4694|1|1|0.46943|15.62|-0.14976|39|-0.047333335876465|29|45|0.01487|0.12686|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|57.107210991525|0.429|0.286|0.24156|7|3|0.00039314136125655|0.08431002617801|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.23077|2024-03-31
2026-03-22 16:42:42|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|5.7007216556104|76|0.28142614022786||0|0|0.2342|6.64|-0.17467|5|-0.02414101726036|45|37.33|-0.02147|0.00721|-0.089321809708925|-0.023335411721087|55.646038983371|92.496209427891|67.070708306465|0.667|0.333|0.14214|9|4|-7.9805352798053E-5|0.053710656934307|12.819999694824|2018-03-18|-0.2975|2019-01-20|0.1873|2018-04-15
2026-03-22 16:42:43|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|4.1855984482169|15|0.23489231363981|-0.087|1|1|-0.08705|4.3|-0.05134|10|-0.19569122423613|40|36.15|-0.25736|-0.15782|-0.1892661346001|-0.2149197840462|19.3239257361|25.427805545098|41.465768931424|0.538|0.385|0.2501|13|7|-0.00051694214876033|0.070760723140496|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2026-03-22 16:42:44|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|14.861124130365|76|1.3015579639835||0|0|0.40467|15.03|-0.17363|44|-0.17363017086515|44|54.2|0.11739|0.28322|0.37475743124528|0.37475743124528|158.92334655|158.92334655|141.22141796005|0.4|0.4|0.28742|5|0|0.0036368208092486|0.10017121387283|35.714298248291|2021-08-15|-0.14924|2025-01-05|0.61007|2019-06-23
2026-03-22 16:42:44|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|91.214012894777|77|10.428486904799|0.8261|1|2|0.74035|99.67|-0.09075|47|-0.090753236609276|47|43.6|0.34821|0.53435|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|628.71380896735|0.4|0.267|0.28263|15|4|0.0050258082191781|0.090765589041096|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2026-03-22 16:42:45|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.6166894762272|77|0.25128709131286|-0.0279|1|1|-0.02792|7.66|0.26561|56|-0.14664755322466|26|34.91|-0.05195|0.00753|-0.09628158753554|0.024815023040498|19.297695952394|99.842283692239|214.86675243939|0.478|0.261|0.24791|23|11|0.0027610466439135|0.076187098976109|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2026-03-22 16:42:47|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|2.6416499488103|77|0.27855232333502|0.4558|1|1|0.45581|3.13|-0.14079|6|-0.14078608981371|6|40.47|0.00921|0.1723|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|84.59459659738|0.421|0.316|0.25482|19|6|0.001994224852071|0.086943420118343|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2026-03-22 16:42:48|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|10.234177772741|76|0.77186494997807||0|0|0.35183|10.72|0.04309|5|0.043085211271399|5|47.06|-0.08198|0.09852|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|85.011899753323|0.412|0.235|0.25235|17|3|0.0019340228571429|0.088211017142857|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2026-03-22 16:42:49|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-2.7570772965961|20|0.17735913065451|0.1846|-1|1|0.18462|2.12|-0.01515|7|-0.0151515904099|7|38.18|-0.10004|0.11595|0.014006664883267|0.093445654335095|49.905580638188|107.09861652817|76.561930107281|0.682|0.409|0.24764|22|11|0.0018991501746217|0.083960465657742|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2026-03-22 16:42:50|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|3.5754164542776|30|0.29261490853102|0.0131|1|1|0.01309|3.87|-0.20126|33|0.035830663161679|14|33.93|-0.24548|-0.09345|-0.065444152116679|-0.047305650171555|55.898909777249|72.783099823099|52.739165714303|0.533|0.4|0.21075|15|6|0.00094118959107807|0.063603624535316|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2026-03-22 16:42:51|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|2.0394120149602|2|0.19906003583207||0|0|-0.13077|2.26|-0.13043|62|0.44652868973638|12|32.48|-0.12177|-0.01729|-0.047423444774484|0.0098122946645643|23.415011700916|84.243939466136|112.99999952316|0.667|0.37|0.25048|27|11|0.0018656833712984|0.079377312072893|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2026-03-22 16:42:53|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|-6.2258235190435|24|0.20694125133868|-0.0681|-1|1|-0.0681|5.96|0.02387|72|0.023871471862001|72|52.93|0.06089|0.12806|0.080712795395344|0.11963786303016|150.89873569627|151.05106235091|30.658435567969|0.643|0.429|0.20235|14|7|0.00056397905759162|0.068480078534031|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2026-03-22 16:42:54|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|10.423013507578|32|0.6815959038577||0|0|0.03803|11.19|-0.12644|14|0.0031446261101833|52|51.89|-0.24461|-0.13652|0.094595295556089|0.10984815407745|134.02709695993|122.0369967|210.73445764532|0.556|0.222|0.25009|9|5|0.0035760843373494|0.080619096385542|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2026-03-22 16:42:55|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|-16.309519792829|13|0.7648558215003|0.0326|-1|1|0.03262|13.94|0.23066|66|-0.20332847525277|18|42.35|0.04518|0.10361|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|147.18614714256|0.35|0.15|0.24168|20|8|0.0019528870779977|0.080236635622817|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2026-03-22 16:42:56|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|-33.904676891638|40|1.6282254779581||0|0|0.28284|28.17|0.02697|49|0.026972627704438|49|35|-0.1102|-0.01101|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|262.53496065316|0.5|0.375|0.25207|16|6|0.0032141402337229|0.083867913188648|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2026-03-22 16:42:56|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|43.393855289289|70|7.2491592931445||0|0|2.1287|61.26|-0.12014|19|-0.18925731967195|13|23.08|-0.19678|-0.06267|-0.053495751792393|-0.034875446008567|64.266583487515|82.864912174604|221.55505899361|0.462|0.231|0.32963|13|3|0.0054250948509485|0.10604037940379|71.879997253418|2026-03-22|-0.34889|2019-01-20|0.37697|2023-06-04
2026-03-22 16:42:58|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|-24.463962922145|25|2.2905672610933||0|0|-0.19616|22.44|0.96234|51|0.96234303404288|51|38.5|0.00221|0.14915|0.099146052297792|0.26862450310372|131.16495726686|554.71399550072|551.21591715426|0.591|0.409|0.24055|22|9|0.0044527095292767|0.088720861079219|31.579999923706|2025-08-24|-0.31291|2015-07-05|0.61199|2020-02-09
2026-03-22 16:42:59|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|4.7682859727805|76|0.33219694757077||0|0|0.25575|4.91|0.03931|40|-0.0024509196646227|92|42.32|0.01132|0.13593|0.1544840334905|0.18641752759729|318.53544114919|292.97539540749|147.40317367973|0.474|0.368|0.22322|19|6|0.0022987485779295|0.081420523321957|15|2015-06-21|-0.31548|2015-07-05|0.61412|2025-04-13
2026-03-22 16:43:00|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|11.888907190508|41|0.63910055892451||0|0|-0.0413|13.23|0.09424|49|-0.069255922937103|64|29.65|-0.3008|-0.12169|-0.082332584830182|0.066886473315615|35.544196622776|97.589407067451|170.86399961375|0.353|0.176|0.28573|17|4|0.0034784742647059|0.088205735294118|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2026-03-22 16:43:01|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|10.764858155692|68|1.0449343528485|0.277|1|2|0.24416|11.72|-0.48569|5|-0.21192587806432|7|40.11|-0.1242|0.01332|-0.14965307784645|-0.038543397909374|37.984221497658|86.577247387171|77.156027589127|0.556|0.333|0.22102|9|3|0.0015403971962617|0.085828457943925|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2026-03-22 16:43:01|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|5.7657727892147|4|0.30926814988415||0|0|0.02556|6.42|-0.01613|35|-0.30122950699534|37|35.24|-0.09591|0.00226|0.0030840998236629|0.17680101412984|67.705688208486|186.53497018378|142.22419501774|0.429|0.238|0.25228|21|5|0.0023436204576043|0.084501668909825|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2026-03-22 16:43:03|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|14.195962065728|76|1.8442581799081|1.1148|1|2|0.96903|17.8|0.43578|53|0.43577940081142|53|54.57|0.08957|0.40775|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|178.70923852551|0.429|0.286|0.29399|7|2|0.0052343544857768|0.10567603938731|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2026-03-22 16:43:04|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|21.199539915912|76|3.4175525910764||0|0|0.81727|27.15|-0.06486|56|0.042499108836603|12|27.31|-0.16243|-0.10718|-0.13695095643439|-0.11620243275531|29.190114448891|51.964651484188|195.88744798742|0.615|0.385|0.22737|13|6|0.0038833023255814|0.090239906976744|34|2025-12-14|-0.2262|2025-12-28|0.61183|2017-10-29
2026-03-22 16:43:05|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|11.759103438482|71|0.75816791129347|0.1215|1|1|0.12146|12.28|-0.22652|17|-0.22652499917711|17|29.92|-0.1708|-0.08175|-0.1486149244301|-0.13844961081839|31.460809988541|46.133408047443|84.027331678608|0.538|0.385|0.18221|13|7|0.0010572766884532|0.067707211328976|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2026-03-22 16:43:05|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|5.7157827184531|54|0.54807239221423|0.2372|1|1|0.23717|6.99|-0.39506|8|-0.064783952085469|9|33.55|-0.23485|0.07307|-0.042812504112686|-0.0053615876363317|62.157616504228|88.605893326551|80.760971941922|0.545|0.364|0.26945|11|4|0.0044077962085308|0.091667654028436|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2026-03-22 16:43:06|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|12.528891378141|76|1.0837027849434|0.6031|1|1|0.6031|16.56|-0.11157|14|-0.11157369917158|14|35.22|-0.01646|0.04869|-0.0057276680962292|-0.0057276680962292|91.473971608437|91.473971608437|124.72765326662|0.444|0.444|0.24608|9|4|0.0029039795918367|0.087802346938775|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2026-03-22 16:43:08|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|39.309330912574|73|4.508830488047||0|0|0.36679|43.71|-0.27231|6|-0.27230884401923|6|30.06|-0.00254|0.11319|0.42819904058125|0.84906869714777|179.3240462213|280.16588644676|706.13891244615|0.412|0.235|0.328|17|4|0.0070504802744425|0.10956994854202|111.84005737305|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2026-03-22 16:43:08|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|3.7935398043572|76|0.31143809493248||0|0|0.27326|4.38|-0.0514|53|-0.1085702436426|11|34.52|-0.07186|0.00796|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|80.073131306052|0.435|0.304|0.26122|23|8|0.0014400115074799|0.081608250863061|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2026-03-22 16:43:09|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|-10.674947948343|20|0.29183595120245|0.0288|-1|1|0.0288|9.78|-0.13784|86|-0.13784251440799|86|38.94|-0.02267|0.05454|-0.095000181892126|-0.031118235498702|28.577531860498|76.280897581103|92.877492696874|0.611|0.389|0.22009|18|10|0.0012359722222222|0.0701535|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2026-03-22 16:43:10|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|9.1668147315767|7|0.476061686205||0|0|0.00693|10.17|-0.08602|15|-0.17775749879661|10|49.44|-0.01293|0.04368|-0.13213293357575|-0.13034605262864|56.387993193272|75.40516368|71.736282157749|0.444|0.222|0.18833|9|4|0.00033853658536585|0.069220864745011|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2026-03-22 16:43:11|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|-79.743454463442|1|7.3028184596565||0|0|0|55.33|0.0305|5|0.030500201243677|5|31.64|-0.07283|0.03211|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|364.01317450891|0.429|0.357|0.28356|14|4|0.0060424379232506|0.10039916478555|84.790000915527|2026-01-25|-0.33984|2018-02-11|0.61053|2017-07-09
2026-03-22 16:43:13|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|17.050517634941|74|1.7469399657998|0.6554|1|2|0.58213|18.59|0.07553|38|0.030819149780392|12|36.45|-0.25086|-0.15759|-0.0066743361266448|-0.034076141724215|96.497365277587|89.720756536393|188.73095870697|0.364|0.273|0.33486|11|3|0.0039946835443038|0.091061793248945|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2026-03-22 16:43:13|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|7.8509599329135|73|0.86455676506485|0.2041|1|1|0.20414|8.73|-0.02974|51|0.080321303983018|18|48.22|-0.11554|0.00421|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|129.5252201587|0.444|0.333|0.3227|9|3|0.002981976284585|0.095552233201581|29.615394592285|2016-11-27|-0.22262|2025-03-30|0.61297|2016-04-17
2026-03-22 16:43:14|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|5.1897630205827|73|0.31090078188256|0.4881|1|1|0.48806|5.61|-0.12477|71|-0.12477396583035|71|38.24|-0.0541|0.03252|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|144.58762804245|0.667|0.429|0.27563|21|13|0.0022563657142857|0.085887897142857|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2026-03-22 16:43:15|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|2.1468328009656|77|0.40438903137675|0.85|1|1|0.85|2.96|-0.13289|28|0.0032679708007368|11|41.63|-0.06053|0.09659|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|93.67088473888|0.316|0.263|0.24698|19|5|0.0022385351787774|0.086129031141869|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2026-03-22 16:43:16|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|12.041923299179|26|1.8239230827255|0.1619|1|1|0.16186|14.5|-0.03237|62|-0.032371594242924|62|38.64|-0.25129|-0.07175|-0.1278806788111|-0.1278806788111|52.934541644051|52.934541644051|103.91544524079|0.364|0.364|0.26904|11|2|0.0033707777777778|0.089268577777778|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2026-03-22 16:43:18|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|49.987696149705|96|6.3896908346539|1.6308|1|1|1.63084|59.72|0.17304|81|0.17304089444331|81|34.71|-0.40796|-0.21786|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|476.61614120834|0.286|0.286|0.3292|7|2|0.0079021301775148|0.10500156804734|73.930000305176|2026-03-08|-0.20945|2020-05-31|0.61133|2019-08-18
2026-03-22 16:43:18|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|5.5704390477824|102|0.57485359669766|0.9972|1|1|0.99716|7.03|-0.28651|22|-0.28650646876778|22|38.59|-0.02061|0.04182|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|77.44850137488|0.588|0.412|0.29573|17|11|0.0017007661822985|0.084150224570674|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2026-03-22 16:43:19|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|6.9365475521041|7|0.66798212316638||0|0|0.02525|8.12|0.01975|75|0.019746102041267|75|37.26|-0.05072|0.036|0.10101144484181|0.13429335911442|217.8880430733|213.40798602024|232.6647525321|0.652|0.391|0.30815|23|11|0.0030869872537659|0.09440382387022|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2026-03-22 16:43:20|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
2026-03-22 16:43:21|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|-13.188333006498|22|0.58356317748488|-0.0413|-1|1|-0.04129|11.6|-0.28195|10|-0.28194867808008|10|29.36|-0.13513|-0.06964|-0.056939078718836|-0.11469207023604|52.084319078307|41.796398261395|71.125725394591|0.571|0.429|0.25652|14|7|0.0012874768518519|0.090141967592593|28.242553710938|2017-10-22|-0.26796|2019-06-23|0.61038|2017-10-15
2026-03-22 16:43:23|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|4.6923212642011|4|0.39008516550146||0|0|-0.15268|5.05|-0.09358|58|0.74115230191757|45|41.77|-0.06036|0.00329|0.10961755435807|0.043017378775342|150.95786469227|90.285339069567|56.550952051008|0.615|0.385|0.31366|13|6|0.00097371794871795|0.081244688644689|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.61055|2024-10-27
2026-03-22 16:43:24|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|-5.4554542283118|26|0.16372272556753|0.0099|-1|1|0.0099|5|0.10437|51|0.10437358559272|51|45|0.00141|0.0349|-0.039517666439482|-0.012255575024499|77.259420968873|94.146196482957|60.08400722629|0.6|0.4|0.16553|10|5|-0.00025705263157895|0.056710336842105|14.164025306702|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2026-03-22 16:43:24|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-0.88319178287825|77|0.19273059687562|0.9656|-1|1|0.9656|0.3|0.1195|109|0.11949717225442|109|42.11|0.02289|0.17459|0.034278985310834|0.16769506337523|58.576023131797|186.62014052991|7.3170736316838|0.611|0.389|0.302|18|7|0.00014336930455635|0.097558321342926|42.470001220703|2015-06-07|-0.66935|2025-12-14|0.51384|2022-05-15
2026-03-22 16:43:25|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|-97.864732368504|1|9.3032435124832||1|0|0|64|-0.25839|8|-0.25839222808966|8|38.42|-0.48226|-0.00227|0.066157975867337|0.2563844447743|65.064432008267|212.31584281906|750.73795848397|0.583|0.417|0.31503|12|3|0.008862125813449|0.10806199566161|108.41000366211|2026-01-25|-0.56072|2017-10-15|1.36652|2017-10-08
2026-03-22 16:43:26|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|11.976216497941|101|0.85924014085057||0|0|0.13767|13.47|0.06003|48|0.060025577472337|48|32.18|-0.10148|0.02018|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|139.58550051301|0.455|0.364|0.37239|11|5|0.0039694933920705|0.099257841409692|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2026-03-22 16:43:28|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|61.811442671629|76|8.1999603520122||0|0|0.14355|70.9|-0.15696|13|-0.15696142547722|13|41.32|0.01953|0.11359|0.22324157868667|0.25664795252153|319.38494711504|322.80669811506|406.51339709826|0.421|0.368|0.2537|19|5|0.0032188953488372|0.081939011627907|130.52311706543|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2026-03-22 16:43:29|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|4.9206314311299|76|0.30367918951445|0.2917|1|1|0.29167|5.58|-0.2093|25|-0.20930232675362|25|46.12|-0.00563|0.08298|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|147.54097905938|0.588|0.412|0.25195|17|9|0.0018676949941793|0.078262700814901|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2026-03-22 16:43:30|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|28.368907840645|73|3.3653641039809||0|0|0.42322|38|-0.05437|20|-0.054365534240038|20|32.27|0.03651|0.0979|-0.027889177215612|-0.019668303309153|82.072252839504|90.063661458042|68.666425542507|0.545|0.364|0.30046|11|5|0.0014565573770492|0.10042768149883|65|2017-11-19|-0.22581|2025-04-13|0.29713|2021-09-19
2026-03-22 16:43:30|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|22.329105926839|8|2.9979413360479|0.2986|1|1|0.29864|25.7|0.08681|88|0.086808308416536|88|39.95|0.02502|0.11847|0.19779417520408|0.25002321051636|315.19707759772|271.2453773838|301.18364919627|0.524|0.333|0.24244|21|7|0.0034837943262411|0.083150425531915|31.819999694824|2026-03-08|-0.61386|2011-07-24|0.60989|2015-05-31
2026-03-22 16:43:31|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|-3.0088749377028|24|0.090502099081333||0|0|0|2.8|0.06234|53|0.06234054965047|53|43.13|-0.20157|-0.16372|-0.068776235616962|-0.1679891494155|49.635261509914|39.652963373364|56.338029587891|0.75|0.5|0.26063|8|4|-0.00029815217391304|0.053283315217391|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2026-03-22 16:43:33|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|5.3110690732934|44|0.54700114211797|0.101|1|1|0.10097|5.67|0.45546|12|0.45545911180957|12|34.91|-0.06526|0.04292|0.017767399586695|0.026825395279012|91.79629010605|98.311179522116|85.559079527978|0.478|0.348|0.30105|23|9|0.0019983924349882|0.093142482269503|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2026-03-22 16:43:34|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|5.9899036256968|85|0.4607118898489||0|0|0.11188|6.46|-0.19697|17|-0.19696970791637|17|33.91|-0.14557|-0.04033|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|107.13100851372|0.609|0.348|0.25671|23|9|0.0015113194444444|0.076371018518519|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2026-03-22 16:43:35|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|-64.750978753372|1|5.6836593301442||0|0|0|45|0.09587|22|0.09587028533794|22|39.32|0.02|0.12096|0.05492367055644|0.022266229387827|166.82804677605|111.45639189855|185.72018510177|0.545|0.318|0.20755|22|9|0.0021862774566474|0.077184300578035|70.699996948242|2026-02-01|-0.22963|2015-07-05|0.31271|2016-11-13
2026-03-22 16:43:36|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|-5.3779635763876|8|0.15144020726494|0.0101|-1|1|0.0101|4.9|0.01227|69|0.012269927283794|69|36.29|0.04987|0.08077|0.10242275256606|0.12029282583188|283.94850082608|233.60477852919|119.65812811771|0.667|0.458|0.13316|24|13|0.00082071753986333|0.047184271070615|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2026-03-22 16:43:37|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|11.833707070173|74|1.4483245924476|0.3197|1|2|0.26894|15.24|-0.16088|13|-0.16088329894691|13|26|-0.40538|-0.23258|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|321.53255089169|0.533|0.4|0.27893|15|5|0.0051064578833693|0.089569373650108|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2026-03-22 16:43:38|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|9.0802217159816|15|0.31825937714349||0|0|0.01102|10.09|0.29418|67|0.29417849061614|67|44.05|-0.05147|0.05623|-0.012138659288811|0.033776638534727|74.786940216515|104.98328146401|259.18316065389|0.368|0.316|0.16225|19|6|0.0021577438307873|0.061198014101058|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2026-03-22 16:43:39|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|33.150618560105|10|3.757727059467||0|0|-0.07007|36.23|-0.17668|7|-0.32591938530702|25|45.58|0.12699|0.28455|0.07796750866123|0.2137973876944|51.198424238013|197.16703312733|379.13353356902|0.579|0.368|0.281|19|7|0.0038650285714286|0.098641074285714|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2026-03-22 16:43:41|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|-71.373809091422|1|5.5379362875134||1|0|0|52.22|0.73546|73|0.73546031757703|73|42.75|0.06646|0.13596|0.020689163779852|0.20836273434364|44.47634219932|166.66318093799|1289.3826854667|0.55|0.3|0.31303|20|10|0.0054286900584795|0.097362245614035|78.76000213623|2026-01-18|-0.29556|2015-07-05|0.52087|2015-07-26
2026-03-22 16:43:41|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|14.585529134797|5|1.4631570822242|0.0857|1|1|0.08571|19|-0.2429|10|0.13001604178165|58|30|-0.22517|0.26318|0.13224471821198|0.23169304109319|176.47988862888|255.95678015752|210.64917409072|0.533|0.4|0.3807|15|7|0.010633678414097|0.10682453744493|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2026-03-22 16:43:42|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|21.835194630143|74|2.1067063521787|0.5671|1|2|0.49435|22.49|-0.21773|18|-0.21773289455038|18|34.91|-0.53754|0.2364|-0.056442525963374|0.014371949312573|53.513469961738|91.513110388392|176.43127009706|0.636|0.364|0.39893|11|7|0.0088683369803063|0.10141035010941|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2026-03-22 16:43:44|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|23.151233115284|15|1.0779223711994|0.1931|1|2|0.17992|27.15|-0.04212|71|-0.044569478989289|22|34.04|-0.05749|0.00975|-0.039052555842071|0.052322899661786|31.550826402804|98.364061084652|200.81359984674|0.6|0.32|0.19372|25|13|0.0022610289017341|0.071895699421965|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2026-03-22 16:43:45|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-35.613074634421|111|1.3093583894928||0|0|0.39629|31.23|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|594.85713413783|0.538|0.462|0.24082|26|9|0.0037043329532497|0.087176556442417|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2026-03-22 16:43:46|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|12.596959719823|29|1.0842709622415|0.2317|1|1|0.23167|14.78|0.30785|48|0.30784586726119|48|35.09|-0.06105|0.02105|-0.010527428812383|0.074068179461921|88.151404303895|119.82139801261|252.26164941498|0.364|0.273|0.25304|11|3|0.003854806763285|0.08457231884058|17.828578948975|2024-10-13|-0.19847|2018-04-22|0.27865|2018-04-15
2026-03-22 16:43:46|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-3.8690588316054|17|0.21801963914536|0.1207|-1|1|0.12069|3.06|0.16779|23|0.16778523382542|23|55.71|0.27263|0.35204|0.3990742390163|0.54031898332734|576.77760504235|415.372175055|53.684211318843|0.643|0.429|0.2246|14|8|0.00075765075376884|0.070726670854271|27.700000762939|2015-08-23|-0.25758|2025-08-17|0.55776|2015-08-16
2026-03-22 16:43:47|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|2.7557684382522|76|0.11682853795072||0|0|0.08394|2.97|-0.23982|33|0.0087338204955043|27|56.69|0.10426|0.20432|-0.090064439000023|-0.11917175723458|52.957181377668|59.232053229025|69.069765043491|0.462|0.308|0.1729|13|6|0.00060836206896552|0.06114236453202|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2026-03-22 16:43:49|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|7.2298095572944|76|0.49173118412546||0|0|-0.11312|7.84|0.19889|25|0.19889009055497|25|49.53|0.10285|0.1949|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|127.89559553382|0.733|0.4|0.26977|15|8|0.0023259168704157|0.089842493887531|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2026-03-22 16:43:50|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|7.891648770658|73|0.55253933493997|1.0502|1|2|0.89979|8.91|-0.29233|20|-0.29232804958652|20|29.81|-0.20132|-0.04623|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|289.56776500125|0.519|0.444|0.28029|27|7|0.0034055074116306|0.093134994298746|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2026-03-22 16:43:51|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|1.582094354146|77|0.1149543481384|0.3022|1|2|-0.03488|1.66|0.18483|53|-0.19402983879613|29|29.44|-0.05592|0.02448|-0.079574140846096|-0.1500812432307|23.524944456134|22.414328882397|36.403508496747|0.556|0.333|0.21049|27|10|0.00043106773823192|0.076287347876005|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.62264|2024-09-29
2026-03-22 16:43:52|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|2.8332164829671|18|0.30530981770681||0|0|-0.18325|3.12|-0.02139|46|0.061998434721542|9|30.8|-0.05615|0.10943|0.16717645423576|0.26107142344166|295.59337892469|307.65251399293|126.82926167388|0.44|0.28|0.29646|25|6|0.0035300635324015|0.10594271918679|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2026-03-22 16:43:53|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|-27.156977593907|1|2.2656593124098||0|0|0|18.94|-0.07469|22|-0.074693520263026|22|35.88|-0.0073|0.08222|0.025241134248638|0.010687183600878|97.322639737261|84.418474579976|139.69612831991|0.625|0.417|0.23155|24|9|0.001792543554007|0.078508130081301|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2026-03-22 16:43:56|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|15.481069328091|10|1.7133442921874|-0.0434|1|1|-0.04335|16.55|0.66393|127|0.66392968091962|127|66|0.08801|0.17064|0.66392968091962|0.66392968091962|166.393|166.393|81.042288044679|0.2|0.2|0.18819|5|1|0.00083371681415929|0.078503657817109|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2026-03-22 16:43:56|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|8.420100973013|76|0.63780891667423||0|0|0.0709|8.61|0.12131|34|0.12263569541696|27|25.21|0.01527|0.12052|0.070982028832012|0.17697095962416|88.614549664482|141.29221564833|34.564430788512|0.526|0.316|0.24475|19|7|0.00064998194945849|0.087912833935018|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2026-03-22 16:43:57|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-35.735256137705|18|2.8867521094801|0.1258|-1|1|0.12577|25.58|1.22003|53|1.2200303149759|53|31|-0.06649|0.04402|0.064067000102321|0.067537633118829|91.163300637874|87.384782636665|92.014352861557|0.583|0.5|0.282|12|6|0.0027954755784062|0.098447506426735|48.409999847412|2025-09-14|-0.25277|2024-04-28|0.6107|2024-04-21
2026-03-22 16:43:58|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|-23.070804354561|1|1.7784666518284||1|0|0|18.11|-0.09405|76|-0.094046982605915|76|42.33|-0.07739|0.00622|0.089805471482741|0.075665265806494|122.14405616381|95.362696983425|176.60636105026|0.667|0.5|0.29532|12|6|0.0032936614173228|0.084626023622047|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2026-03-22 16:43:58|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|6.4449012353637|101|0.40968479279249|-0.0043|1|1|-0.00426|7.01|0.10546|29|-0.001269064560483|7|40.42|0.01361|0.07214|0.14676519560479|0.17810895740074|324.19475345924|241.23249037821|141.90283699766|0.632|0.368|0.24262|19|11|0.0021485599078341|0.079918225806452|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2026-03-22 16:44:00|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|4.058893920275|9|0.52633187732327|0.304|1|2|0.24766|5.34|0.32354|54|0.32354238767288|54|41.43|0.00901|0.13472|0.0083523933769879|0.0083523933769879|88.573605847884|88.573605847884|63.799285849467|0.429|0.429|0.22911|7|1|0.0004261744966443|0.082205100671141|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2026-03-22 16:44:01|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|7.0880628399069|48|0.42912371703271|-0.0185|1|1|-0.01847|7.97|-0.27874|14|0.27879695984939|87|48.94|-0.00677|0.12157|-0.015771956176351|0.0022513620616555|77.599058371426|92.982499590967|166.388305922|0.412|0.294|0.23097|17|5|0.0020766097838453|0.074503640500569|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2026-03-22 16:44:02|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|13.800366226029|34|1.3768903305556||0|0|0.18634|17.89|0.31325|48|0.31325494208099|48|35.87|-0.01956|0.10039|0.030720769189378|0.19085631967063|72.28408620221|383.23708189462|224.74873497379|0.652|0.391|0.26748|23|9|0.0029483682983683|0.089092925407925|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2026-03-22 16:44:03|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|6.3663110909292|2|0.62510668702634||0|0|-0.11829|7.23|0.18676|54|0.18676376091928|54|64.57|0.141|0.22708|0.42290951605445|0.31793615359042|280.81041002091|171.97457836|34.13597693531|0.429|0.286|0.23934|7|1|-0.00059863134657837|0.08017651214128|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2026-03-22 16:44:04|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|-5.3080468555239|1|0.23601557082426||1|0|0|4.38|0.19606|75|0.19606066084392|75|38.95|-0.04274|0.02988|0.020041285654597|0.01827632788912|60.966126025486|64.952930233157|65.904305970179|0.682|0.455|0.25177|22|11|0.0013877596266044|0.083162952158693|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2026-03-22 16:44:06|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|13.734657503994|76|1.4894310156945|1|1|1|1|14.6|-0.23512|3|-0.23512478581226|3|41.47|0.02575|0.19654|0.14932597609824|0.11785537762|146.07193131956|92.214753572254|163.86083761506|0.579|0.474|0.22635|19|9|0.002664785631518|0.079094438006952|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2026-03-22 16:44:07|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|9.0369893756301|19|1.1996771285245|-0.0657|1|2|-0.13153|9.97|0.05399|10|0.053986387741894|10|48.92|0.09136|0.28042|0.17419918213934|0.17419918213934|158.07812542471|158.07812542471|96.664728928204|0.231|0.231|0.30691|13|1|0.0027260397553517|0.10726721712538|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2026-03-22 16:44:08|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-0.96552657659719|96|0.16419217830385|0.7941|-1|1|0.79412|0.63|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|19.137302085243|0.8|0.45|0.20697|20|13|-0.00022206730769231|0.072650396634615|11.810000419617|2015-06-07|-0.42857|2025-07-06|0.61076|2022-03-06
2026-03-22 16:44:09|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.052201016162632|131|0.0088792742821036||0|0|0.87059|0.033|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|12.31343246238|0.6|0.3|0.15955|10|3|-0.001725944645006|0.050190818291215|1.0240000486374|2015-05-31|-0.37778|2025-07-06|0.18087|2015-04-19
2026-03-22 16:44:10|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|-4.3396775010123|25|0.40322583526024||0|0|0.1493|3.02|-0.22581|25|-0.1184833617157|24|43.5|0.11139|0.22416|-0.10843051651203|-0.08495533445374|47.829830276935|61.780480601578|50.375313404111|0.375|0.313|0.23913|16|6|0.0011955|0.083209958333333|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2026-03-22 16:44:12|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|-14.435675821919|5|1.2085586263797||0|0|0.08435|10.53|0.37922|63|0.37921607748069|63|37.55|0.02095|0.10041|0.082843538154335|0.06706605365916|193.97425461814|127.63787796698|49.251637728285|0.65|0.45|0.22435|20|10|0.00076177483443709|0.074049377483444|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2026-03-22 16:44:13|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|10.88895549518|76|0.51807457049042||0|0|-0.07666|10.96|-0.03578|58|0.8063367238142|84|46.94|0.12061|0.23239|0.14098686336654|0.19835865956827|202.87890289624|198.39946212202|293.36188059671|0.471|0.294|0.25505|17|5|0.0029261053837342|0.079145521191294|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2026-03-22 16:44:14|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-42.829126888533|1|4.1163754642074||1|0|0|28.1|-0.26255|9|-0.26255088630082|9|31.21|-0.2353|-0.03969|0.27942226243761|0.34824417382254|206.0764290519|197.53337125225|839.1351279461|0.5|0.357|0.35202|14|4|0.008345995423341|0.10982848970252|92.86742401123|2021-09-26|-0.24007|2019-01-20|0.61077|2017-09-03
2026-03-22 16:44:14|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|4.7726613854749|76|0.23673110894072|-0.1045|1|1|-0.10453|5.14|-0.00441|53|-0.17586415625614|2|41.82|-0.01807|0.0726|-0.080574079337428|-0.095805904630603|58.556216348999|58.815593114634|27.369540354387|0.353|0.294|0.21486|17|5|-0.00025482188295165|0.069531781170484|35.200000762939|2015-06-21|-0.51995|2019-01-20|0.23178|2015-02-15
2026-03-22 16:44:15|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|-18.932407404015|20|0.7709568931194|-0.0165|-1|1|-0.01646|18.53|-0.23085|8|-0.23084743952347|8|46.11|0.08456|0.13608|0.12697071053804|0.2949533466336|113.99797670261|176.69381980486|260.32594278168|0.5|0.278|0.23982|18|10|0.0026864075382803|0.084317844522968|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2026-03-22 16:44:17|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-14.098637783088|62|0.6725912700765|0.1727|-1|1|0.17273|11.83|0.61128|77|-0.25123905947596|20|49.88|0.04701|0.10692|0.55206574328926|0.52246063448211|277.02298153108|171.92727616|71.480332420188|0.375|0.25|0.30376|8|4|0.0012304565217391|0.089606543478261|107.87999725342|2021-02-21|-0.15108|2024-12-29|0.61027|2017-03-26
2026-03-22 16:44:18|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|-15.187651175657|2|1.1242170394788|0.0516|-1|1|0.05162|11.39|-0.35481|10|-0.21628047295446|31|34.31|-0.32371|-0.1926|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|163.64942932321|0.375|0.188|0.27901|16|6|0.0029676909090909|0.084943509090909|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2026-03-22 16:44:19|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|6.9908785696629|68|0.46547412370341|0.1823|1|2|0.14286|7.44|-0.06466|96|-0.064658754049993|96|34.36|-0.41046|-0.04142|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|108.36165855142|0.364|0.182|0.28859|11|3|0.0048455280898876|0.088665325842697|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2026-03-22 16:44:19|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|5.1380262656634|8|0.46959215749428|0.0417|1|2|-0.03259|5.64|0.13397|63|0.13397128367876|63|38.95|0.10159|0.20346|0.24202027682759|0.32295641515961|429.2956208268|509.88960252138|119.51684743838|0.526|0.421|0.23566|19|8|0.0027396921017403|0.086144578313253|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2026-03-22 16:44:20|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|5.4811498307921|2|0.43715500880069||0|0|-0.06696|6.41|-0.19782|33|-0.19781716566949|33|37.57|0.01547|0.08754|0.10776399606519|0.10721584751049|232.428524176|178.40518820899|95.743087125589|0.522|0.391|0.2351|23|9|0.0014131791907514|0.080279132947977|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2026-03-22 16:44:22|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
2026-03-22 16:44:23|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|3.0610960063807|31|0.40273987196169|0.3099|1|2|0.21739|3.36|0.45787|148|-0.16266663869222|12|35.13|0.00997|0.11546|0.055248091775214|0.037158867049783|113.06062669103|98.386204622124|156.27905795612|0.435|0.261|0.26157|23|7|0.0028557040572792|0.087436276849642|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2026-03-22 16:44:24|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|-76.002560904585|20|6.2975200980777||0|0|0.29974|54.27|0.26489|8|0.26489308668154|8|22.07|-0.188|-0.12268|-0.15442957863409|-0.096766422916518|20.255901897329|48.979030589761|105.29685582798|0.571|0.429|0.30998|14|5|0.0025086585365854|0.10108347560976|109.23000335693|2025-10-05|-0.2139|2020-03-22|0.32175|2025-09-21
2026-03-22 16:44:25|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|14.026324627562|75|1.5201531328593||0|0|0.78826|15.54|0.11054|23|-0.17133159547287|13|33.39|0.04534|0.11946|-0.0056166294708859|0.10329185093723|35.749658471234|165.39070179185|307.54007607313|0.739|0.391|0.27172|23|12|0.0035983610451306|0.090186852731591|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2026-03-22 16:44:25|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|15.518631299123|76|1.7879915025375||0|0|0.70423|16.94|0.0293|34|0.08223270902014|19|35.86|-0.05703|0.04178|-0.04044775900108|-0.075320085642265|85.453628512707|83.02110999|77.445877329213|0.429|0.286|0.23532|7|2|0.0010193251533742|0.083261104294479|27.2421875|2021-10-31|-0.17487|2025-05-18|0.46446|2025-05-11
2026-03-22 16:44:27|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|13.450676210036|69|1.0498656124112|0.3754|1|2|0.19576|14.66|-0.02482|73|-0.024816446877477|73|38.67|-0.10823|-0.03441|-0.095649173088159|-0.095046374043276|64.953395233613|71.967331346658|60.779433405186|0.444|0.333|0.24902|9|3|0.00067519230769231|0.082743125|38.840000152588|2018-01-14|-0.25884|2019-06-23|0.53358|2018-01-14
2026-03-22 16:44:28|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|-72.217719531034|1|4.4875728209731||1|0|0|56.74|1.01279|76|1.0127894918063|76|42.25|-0.01796|0.09228|0.13705500438561|0.29165403208214|127.46300643555|193.74348749622|351.00587001854|0.75|0.5|0.30347|8|3|0.0061593786982249|0.093545473372781|90.889999389648|2025-03-02|-0.14438|2024-02-04|0.29702|2024-12-08
2026-03-22 16:44:28|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|27.451070020549|20|2.8772658224438|0.1625|1|1|0.1625|29.76|-0.10711|24|-0.10711332174936|24|28.16|-0.09159|-0.02871|-0.041347081555581|-0.079898541478884|64.287724487441|65.514433959541|89.503760086863|0.368|0.263|0.25089|19|7|0.002265559566787|0.08608774368231|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2026-03-22 16:44:29|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|-21.594635635611|1|1.5748784244049||1|0|0|15.97|1.26349|80|1.2634939608084|80|35.42|0.07159|0.16812|0.14284493434514|0.21281529843414|300.78903835293|432.74756950257|318.57171814425|0.75|0.5|0.23928|24|13|0.0030769176470588|0.080079729411765|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.31403|2025-02-23
2026-03-22 16:44:30|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|20.419575245219|69|2.7298338871444|0.4919|1|2|0.21625|20.81|-0.263|3|0.042531102988612|34|26.07|-0.19094|-0.08271|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|286.24483522062|0.586|0.414|0.28872|29|14|0.0037393810679612|0.10042404126214|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2026-03-22 16:44:32|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|-13.301760129088|38|0.44392011296549||0|0|0.18283|11.71|-0.22097|19|0.44816324662189|64|32.12|-0.10346|-0.00563|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|240.4517518136|0.423|0.231|0.26487|26|11|0.0030004931192661|0.082461444954129|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2026-03-22 16:44:33|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|7.702812566057|33|0.61308259165455|-0.2056|1|1|-0.20559|7.96|0.09483|23|0.094828344221015|23|29.41|-0.11592|-0.00028|-0.020806159469546|0.071342935553263|40.972299839599|148.45584912079|292.64705714779|0.593|0.37|0.29213|27|14|0.0043903026634383|0.10086399515738|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2026-03-22 16:44:33|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|12.154178581482|14|1.4154949872751|0.0027|1|2|-0.06714|13.06|0.21015|55|0.21015344472895|55|36.18|-0.01337|0.04556|-0.020260396129629|-0.035221624505546|81.763089160062|77.533629662|49.663985552826|0.545|0.455|0.26105|11|5|-0.00018464720194647|0.076376934306569|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.30841|2025-12-14
2026-03-22 16:44:34|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|-21.75558448711|3|1.6535281369388||0|0|0.09373|16.05|-0.13392|17|-0.13392302992549|17|36.56|-0.16393|-0.06122|-0.17422998326908|-0.14282469139799|29.916554278181|44.73570337976|171.84153077999|0.375|0.313|0.26157|16|3|0.0026967291311755|0.078557495741056|27.489999771118|2025-09-07|-0.23802|2022-05-22|0.57388|2014-09-07
2026-03-22 16:44:35|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|18.281963889855|11|3.2809827156375|0.2251|1|2|0.01624|21.28|0.09033|13|0.090329560705463|13|26.82|-0.34656|-0.14977|-0.082469312255203|-0.096643654316159|37.179891512991|40.489317584877|139.727868247|0.529|0.412|0.32926|17|5|0.0052459871244635|0.11398253218884|43.130001068115|2017-10-08|-0.3785|2024-09-15|0.61297|2024-09-01
2026-03-22 16:44:37|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|-22.958103741918|1|2.1977013235999||1|0|0|15.68|-0.0101|76|-0.010101000370633|76|40.7|0.04334|0.19752|0.2677157107674|0.45934765498116|200.8253834549|559.73583939897|496.20252782537|0.55|0.4|0.30498|20|7|0.0051769533169533|0.10114368550369|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2026-03-22 16:44:38|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|106.82065322244|37|20.208115490796|4.5283|1|2|4.37402|184.92|-0.20652|9|0.27378299398031|56|29|-0.30648|-0.06414|0.10494518337526|0.21257630537747|173.37045093348|205.1362777714|2600.8438072636|0.467|0.267|0.28899|15|5|0.010552271762208|0.10312031847134|189.69000244141|2026-03-22|-0.21928|2024-02-04|0.61191|2017-01-15
2026-03-22 16:44:38|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-22.677369189863|3|1.994123165013||0|0|0.10708|16.01|0.5918|70|0.59179717544401|70|38.17|-0.08883|0.04329|0.024906155382305|0.16102334287384|87.49126024065|116.241195|53.697095283585|0.25|0.167|0.26169|12|2|0.0011337826086957|0.091107369565217|56.084632873535|2017-04-02|-0.18739|2026-02-01|0.61068|2017-03-26
2026-03-22 16:44:39|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
2026-03-22 16:44:40|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|8.3456269644466|73|0.68180933835631|0.3379|1|1|0.33792|8.75|-0.37249|15|-0.37248970302644|15|31.86|-0.16635|-0.04424|-0.12819217167063|-0.14236725666564|25.113245463405|29.713810481974|66.81429588125|0.429|0.333|0.2861|21|9|0.0015444129554656|0.086717395411606|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2026-03-22 16:44:42|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|8.1099084343834|36|0.69836398871992|0.2781|1|1|0.27813|10.11|-0.11723|13|-0.12700367158748|28|35|-0.04768|0.06302|-0.02821028504712|-0.011005102330407|35.919809976692|56.089491575679|166.28289117666|0.609|0.348|0.25965|23|13|0.0025744047619048|0.0861445|23.846160888672|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2026-03-22 16:44:42|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|7.7135582458861|77|0.97529096980691|0.6181|1|1|0.61808|8.77|-0.31442|78|-0.31442464071828|78|42.21|-0.1004|-0.00433|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|185.29475650374|0.211|0.158|0.29544|19|5|0.0028880637813212|0.092022927107062|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.39222|2025-06-01
2026-03-22 16:44:43|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|8.9553168203704|76|1.3499466393519||0|0|1.15709|11.26|0.00242|62|0.18337677299293|4|32.8|-0.24468|0.09177|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|678.31328043936|0.467|0.2|0.3013|15|5|0.007426860670194|0.10780929453263|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2026-03-22 16:44:44|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|4.7456321221456|53|0.30846560404793|-0.198|1|1|-0.19799|4.78|-0.37011|9|-0.0033763609593874|9|38.1|-0.03314|0.03274|-0.015158014229674|0.1413424124377|40.332798848368|174.96075705639|143.54355313283|0.619|0.333|0.28211|21|11|0.0022829812206573|0.088598896713615|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2026-03-22 16:44:45|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|-47.841863760924|17|1.8939546378374||0|0|0.07245|41.35|-0.18872|10|-0.18871699341047|10|30.71|-0.05095|0.01937|0.052728346529761|0.14383422321673|86.676430123593|169.73682093106|818.64972294638|0.5|0.321|0.22936|28|10|0.0038024200913242|0.075055034246575|89.48999786377|2024-04-14|-0.2154|2010-07-04|0.31354|2009-08-09
2026-03-22 16:44:47|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|-3.5834260389557|19|0.068641993911744|0.0218|-1|1|0.02178|3.414|-0.08213|12|-0.028755951771025|21|42.8|0.2343|0.30262|0.13021990609163|0.16354181731713|297.49189701912|266.35475126692|1010.0591831801|0.55|0.4|0.12625|20|6|0.0033607894736842|0.044848066361556|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2026-03-22 16:44:48|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|-16.208747060331|17|0.714582493316||0|0|0.12755|13.68|-0.125|63|-0.12499998669539|63|32.69|-0.24266|-0.00626|0.035276601573697|-0.026077121218556|118.46748040968|85.119569462382|52.635630725853|0.438|0.313|0.31711|16|5|0.0020768831168831|0.088825306122449|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2026-03-22 16:44:49|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|10.049322839363|68|1.0812827002389|0.9195|1|2|0.89249|12.85|-0.19965|15|-0.12907766424672|14|31.6|-0.11017|-0.02991|-0.061118424941099|-0.061370744434779|23.077334627289|46.72200230475|104.4715461968|0.68|0.4|0.26386|25|13|0.0017801750291715|0.082171493582264|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.52279|2025-04-20
2026-03-22 16:44:50|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|-20.051139797375|15|0.99007459843626|-0.0948|-1|1|-0.09484|18.47|-0.22544|34|-0.22543616586857|34|28.93|-0.26564|-0.1084|-0.13106859237272|-0.092711506770673|20.625752443787|49.425254611836|157.05781423365|0.643|0.429|0.30504|14|6|0.0040804057279236|0.10960558472554|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2026-03-22 16:44:51|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-12.989112649527|14|0.61235932165883|-0.0293|-1|1|-0.02928|11.6|-0.03824|20|-0.038241812185705|20|29.75|-0.09427|-0.00569|-0.014379166678684|0.010016751357104|51.109298629124|82.761129985408|92.158580121599|0.536|0.357|0.23201|28|11|0.0014099054373523|0.07302048463357|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2026-03-22 16:44:52|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|12.316658325458|63|1.5910572110873|0.2981|1|1|0.29806|14.72|-0.23723|5|-0.23722725929606|5|36.69|-0.14567|0.01242|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|189.81302449781|0.615|0.308|0.31873|13|6|0.0042413172541744|0.095400500927644|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2026-03-22 16:44:53|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-4.5244634268565|11|0.31480334052814|-0.1813|-1|1|-0.18132|4.3|-0.14953|10|-0.14953272746051|10|41.05|-0.02987|0.0573|-0.028124194300463|-0.020308366445251|60.822052974678|70.640411254785|55.057621283471|0.4|0.3|0.28437|20|8|0.0012412394705174|0.091073730445247|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2026-03-22 16:44:54|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|-3.989594025464|1|0.24496056623092||0|0|0|3.09|-0.32512|11|-0.32512314084889|11|30.86|-0.1041|-0.00892|0.046501855173421|0.076756985192979|81.69932022156|95.304839492166|112.28196981215|0.536|0.321|0.3398|28|12|0.002795|0.099972627314815|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2026-03-22 16:44:55|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-2.1799350123248|1|0.10497833426268||1|0|0|1.79|0.11949|72|0.11949305671039|72|41.25|-0.02073|0.04879|0.13708585167258|0.22929857145219|245.27554094515|243.11393199935|81.068840882914|0.6|0.3|0.24161|20|10|0.0012911636363636|0.077491660606061|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.31915|2024-11-03
2026-03-22 16:44:56|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|-8.0392091343843|20|0.31153325037543|0.0795|-1|1|0.07953|7.06|-0.05037|33|-0.050373129515108|33|41|-0.09318|-0.03712|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|124.95574909049|0.643|0.429|0.25354|14|8|0.0020617706576729|0.080112849915683|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2026-03-22 16:44:58|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|9.3470091596961|90|0.9754894738772||0|0|1.59635|9.97|-0.10345|35|-0.11909786793442|10|36.26|0.03271|0.13274|-0.019749785552675|0.053252496115789|30.181865206065|69.805398491141|56.971430097307|0.684|0.474|0.27472|19|10|0.001711940874036|0.089417107969152|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2026-03-22 16:44:59|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|13.663508140537|41|1.7593291981557|0.3311|1|1|0.33106|15.64|-0.40887|37|-0.068156387673413|24|28.87|-0.15964|-0.07137|-0.15520529261838|-0.10021681517941|23.575675117912|51.894378198117|107.75586296855|0.533|0.4|0.26447|15|7|0.0029516701902748|0.092385623678647|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2026-03-22 16:45:00|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|-12.539965711842|3|0.91165513555552||0|0|0.07977|9.46|-0.2876|13|-0.28759532116684|13|23.29|-0.24977|-0.14861|-0.20436997299666|-0.19021023380493|2.7859359438249|11.081881209668|179.88211359188|0.625|0.417|0.3266|24|11|0.0043835115864528|0.10345757575758|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2026-03-22 16:45:01|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|1.8897686264708|77|0.23546575408119|0.1734|1|1|0.17341|2.03|0.20276|48|-0.14566924847083|11|34.61|-0.02721|0.0721|0.038434928446396|-0.012998752091481|129.3416604728|71.147518012894|37.943925375251|0.609|0.391|0.25925|23|12|0.00098073394495413|0.085627603211009|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2026-03-22 16:45:02|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|-12.386992903105|3|0.66566434553967||0|0|0.08826|10.02|0.50389|73|0.50389426770528|73|32.81|-0.10867|0.12228|0.018700500382155|0.10048905207918|40.22209836892|142.95498938858|196.47060088495|0.538|0.385|0.23907|26|8|0.004016783625731|0.090753228070175|19.60000038147|2010-11-07|-0.49573|2014-09-21|0.8781|2015-02-08
2026-03-22 16:45:04|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|9.8688530155334|76|0.62874886420568|0.1848|1|1|0.18481|10.45|0.04854|36|-0.065088763657223|23|40.26|-0.03319|0.02098|-0.063852220111752|-0.01019590735933|49.664829637763|83.940243881041|294.36619576422|0.421|0.211|0.25121|19|8|0.0029373571428571|0.084377928571428|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2026-03-22 16:45:05|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-5.5018539992857|1|0.33728466324966||1|0|0|4.34|-0.22913|36|-0.22912965108903|36|30.67|-0.10499|-0.04491|-0.15567167721048|-0.17382957582255|11.537922004216|24.844414530675|32.772031583377|0.667|0.389|0.2651|18|11|0.00063204710144928|0.088326576086957|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2026-03-22 16:45:06|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|-6.0426601838057|25|0.46204334200595||0|0|0.09747|4.63|-0.08889|41|-0.088888917669181|41|41.15|0.10674|0.18155|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|141.59021839288|0.45|0.3|0.25453|20|7|0.0023077685950413|0.083454864226682|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.47429|2025-07-06
2026-03-22 16:45:07|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|5.5124197052856|76|0.34584477513642||0|0|0.27273|5.88|-0.17399|61|-0.17399263784393|61|47.24|-0.07708|0.03277|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|113.7330759704|0.588|0.412|0.25056|17|9|0.0018895671981777|0.084099977220957|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2026-03-22 16:45:08|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|12.880064036464|76|1.1050544804714||0|0|0.8268|14.45|-0.30528|11|0.084676052085509|18|29.38|-0.067|-0.01657|-0.053872123491104|0.054511210620814|31.37322965001|126.91576844249|270.39670996629|0.667|0.333|0.24493|21|12|0.0030816329479769|0.083601878612717|16.780000686646|2026-03-01|-0.27919|2012-08-19|0.33404|2021-11-14
2026-03-22 16:45:10|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|2.4812292257313|4|0.26326764236979||0|0|-0.10398|2.93|-0.06863|13|-0.0099766307269986|32|34.84|-0.06771|0.05066|0.045075286942301|0.082852152898921|76.911748324024|109.26859842839|102.98769902609|0.56|0.4|0.27956|25|9|0.00223352402746|0.090763329519451|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2026-03-22 16:45:11|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|3.9350734913367|29|0.27187480271861||0|0|-0.05742|3.94|-0.18079|33|-0.011302850282118|11|56.33|0.04199|0.15322|0.14600404825201|0.25590591528917|195.58658300177|271.12088428577|125.07936310906|0.667|0.4|0.23904|15|5|0.0018556242840779|0.080731317296678|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2026-03-22 16:45:12|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-4.4070470317798|5|0.6356823439266||0|0|0.36458|2.44|0.04352|51|0.043522690194974|51|52.75|0.05953|0.20874|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|22.80373925902|0.417|0.25|0.30923|12|3|0.00074971742543171|0.10101086342229|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2026-03-22 16:45:13|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|5.1757945266287|8|0.5928554058461|0.0315|1|1|0.0315|6.55|-0.20265|6|0.55218858219055|58|56.53|0.20286|0.2703|0.30443115482332|0.56342096902786|624.82321895411|735.00008587848|263.05221548788|0.6|0.333|0.26292|15|8|0.0030022923976608|0.087814233918129|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2026-03-22 16:45:14|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|8.5427234111348|77|1.0896186864898|0.8308|1|1|0.83077|10.71|-0.25954|10|-0.25954197547079|10|27.55|-0.1399|-0.03229|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|272.51908031096|0.586|0.414|0.27221|29|11|0.0033403885714286|0.09575568|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2026-03-22 16:45:16|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|-8.1285208447131|14|0.47950700863708|0.0848|-1|1|0.08479|6.8|-0.21306|17|-0.21306375149827|17|41.9|-0.00835|0.05383|0.047104787599083|0.097739139344253|115.29846544368|153.82454779997|133.59528461463|0.45|0.35|0.24584|20|6|0.0019432549941246|0.078963901292597|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.31579|2025-09-28
2026-03-22 16:45:17|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|9.5117881466855|76|0.79827972233535||0|0|0.0104|10.69|-0.30087|34|-0.30087361992715|34|39.63|-0.03036|0.13068|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|464.78260008734|0.684|0.474|0.32791|19|8|0.0046717270531401|0.10053865942029|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2026-03-22 16:45:18|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|-7.9156320251637|1|0.30687730039535||0|0|0|6.82|-0.00553|40|-0.0055273463606408|40|42.9|-0.0545|0.06561|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|81.676645031014|0.55|0.35|0.30813|20|5|0.0020630652680653|0.093287610722611|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2026-03-22 16:45:19|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|-30.289376304552|5|3.0047922286738|0.0969|-1|1|0.09693|20.59|1.03915|72|1.0391502009995|72|36.42|-0.12318|0.10056|0.02894219671695|0.12215542930663|47.572919404853|161.64783809017|432.10914437599|0.5|0.417|0.28699|24|6|0.0042651936218679|0.096464897494305|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2026-03-22 16:45:20|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|6.2872727245159|76|0.42081817596952|0.2801|1|2|0.19023|6.82|0.21508|165|0.21508261825978|165|39.53|-0.12645|0.02239|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|266.40626266017|0.421|0.316|0.26034|19|4|0.0030208716707022|0.085008898305085|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2026-03-22 16:45:22|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|3.3775392714373|77|0.31799871706215|0.6972|1|1|0.69725|3.7|0.15504|48|-0.10104528690479|11|38.24|0.08179|0.14086|0.16114051874918|0.13920012472049|304.40182980605|193.11226619094|110.11905247629|0.524|0.429|0.20089|21|12|0.0013934584755404|0.071664288964733|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2026-03-22 16:45:23|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|4.8571807287629|76|0.92132376975591||0|0|0.78964|5.53|-0.29348|13|-0.07304784880683|27|40.16|-0.05011|0.06856|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|149.58074573616|0.474|0.316|0.2381|19|8|0.0022662291169451|0.080953914081146|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.51106|2025-11-30
2026-03-22 16:45:24|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-3.7154811588768|7|0.37014433049689|0.0272|-1|1|0.02724|2.5|0.05761|17|0.057613112197329|17|30.68|-0.0677|-0.00019|-0.053573035449876|-0.011964294166342|19.986231891309|61.587191689155|46.816478062991|0.607|0.429|0.26699|28|13|0.0012656647398844|0.088858878612717|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.34127|2024-09-29
2026-03-22 16:45:25|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|25.325573321281|44|1.062411586679|-0.0631|1|2|-0.08728|25.62|-0.11682|20|-0.1168154571311|20|39.76|-0.0098|0.05722|0.049975482106365|0.15672703795955|103.81777270923|195.069953495|350.81474644545|0.667|0.381|0.22984|21|10|0.0027858200455581|0.07534298405467|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2026-03-22 16:45:26|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|10.457399631857|4|0.71178013523851||0|0|0|11.46|-0.00723|47|-0.007231471724345|47|36.35|0.04786|0.11571|0.22649600558092|0.31605493203786|317.8610052936|470.18828193211|607.31320892651|0.478|0.348|0.23024|23|10|0.0038433611442193|0.077642836710369|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2026-03-22 16:45:28|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|4.5652145711528|34|0.27343565917175||0|0|0.18265|5.18|-0.0311|58|-0.031095433528212|58|43.37|0.01472|0.07754|0.12542609643652|0.14227168037923|307.14541956707|203.58504868827|225.02170831155|0.684|0.421|0.21005|19|10|0.001994504084014|0.067625239206534|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2026-03-22 16:45:29|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|-3.6171014972538|18|0.20725811049282||0|0|0.09763|3.05|0.10305|58|0.10305199378978|58|50.69|0.23674|0.31017|0.17598732435975|0.080496729790037|283.17072731575|131.18893775436|52.315608786105|0.438|0.25|0.18632|16|4|0.00048242753623188|0.062512620772947|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2026-03-22 16:45:30|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|7.1662507474338|77|1.0112496872771|1.2815|1|1|1.28151|10.86|-0.30275|19|-0.42251655319627|23|34.83|-0.11518|-0.0428|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|321.30175411173|0.565|0.348|0.32824|23|13|0.0040771721778791|0.0984348004561|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2026-03-22 16:45:31|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|-90.406011983508|3|5.6770039945027|0.0455|-1|1|0.04547|71.59|-0.16069|13|-0.16068648465955|13|42.25|-0.22044|-0.08814|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|81.564092844283|0.375|0.25|0.30209|8|3|0.0015792058823529|0.097708588235294|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2026-03-22 16:45:31|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|-109.15599798255|19|6.3110852378583|-0.0751|-1|1|-0.0751|105.07|-0.05214|15|-0.052137218079556|15|26.83|-0.15345|-0.05166|-0.10402868858549|0.0100096549335|44.011246579516|99.038355310828|107.48661991393|0.5|0.333|0.2685|12|4|0.002417|0.096422235294118|322.14770507812|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2026-03-22 16:45:32|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|54.465763317898|8|4.6885235199458|-0.0881|1|1|-0.08811|58.68|-0.20032|17|-0.20031765804248|17|29.62|-0.15122|-0.08114|0.082028059430628|0.31125512362842|73.145812972795|159.66335322127|361.55269229965|0.538|0.308|0.31031|13|7|0.0058683418367347|0.093725663265306|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2026-03-22 16:45:33|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|6.177500923365|76|0.40621720376294||0|0|0.22119|6.57|-0.16696|208|-0.16696270659202|208|38.29|-0.12022|0.02614|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|190.98837390631|0.667|0.333|0.29379|21|10|0.0025896587030717|0.083570648464164|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2026-03-22 16:45:34|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|19.038651182532|31|2.6040271951214|0.6149|1|2|0.57269|19.58|-0.13745|12|-0.13745065704162|12|30.45|-0.17408|-0.08198|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|236.75935719356|0.364|0.182|0.26744|11|2|0.0045495068493151|0.093962684931507|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2026-03-22 16:45:35|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|5.2236213808158|36|0.29759276911104||0|0|-0.1806|5.49|0.28635|15|0.28635462047786|15|34.83|-0.08891|0.02046|0.0073579907168733|0.011724786858022|73.37042833949|87.47027991202|79.622912056635|0.652|0.391|0.2329|23|13|0.0018511483253589|0.083872272727273|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2026-03-22 16:45:36|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|11.133857787429|75|1.2137068718578||0|0|0.43949|11.3|-0.15886|17|-0.15885680945579|17|40.05|-0.03642|0.05892|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|68.567964227027|0.579|0.368|0.26976|19|7|0.0015873053892216|0.084778023952096|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2026-03-22 16:45:38|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|121.03513262936|8|16.410764190419|-0.0945|1|1|-0.09449|144.9|0.86314|59|0.86313769804156|59|25.62|-0.1978|-0.10317|-0.076029858242714|-0.024712150025126|39.514723014288|59.208731179071|202.14842812441|0.462|0.385|0.31472|13|5|0.0044385882352941|0.10412355882353|188.88000488281|2026-02-08|-0.19385|2021-05-02|0.25061|2020-01-19
2026-03-22 16:45:38|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-10.171283661218|15|0.52492395780883|-0.0023|-1|1|-0.00229|8.74|0.04517|20|0.045168968912113|20|38.55|-0.02378|0.04046|-0.030437590305898|-0.048641841400001|53.516922410743|55.805414483896|166.47618611654|0.591|0.409|0.17946|22|12|0.0016341183294664|0.064754454756381|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2026-03-22 16:45:39|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|11.342633332882|76|1.0015208871195|0.3194|1|1|0.31944|12.35|0.05051|28|-0.10753953717529|11|37.78|-0.15354|-0.09123|-0.033194535928347|-0.073129013301557|83.564493403773|79.31657682281|113.52008665804|0.556|0.333|0.25251|9|4|0.0018314457831325|0.087258722891566|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2026-03-22 16:45:40|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|-54.319886879707|1|4.7449625984115||1|0|0|38.85|1.0673|72|1.0672981136153|72|30.06|-0.15302|0.03697|0.12758695359683|0.24770850329205|190.58963658132|246.40342613664|358.28187621497|0.625|0.375|0.31153|16|7|0.006209106029106|0.10478047817048|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2026-03-22 16:45:40|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|16.868191570563|77|1.7575425593486|0.8854|1|2|0.65641|19.91|-0.03176|39|0.083735969235181|42|51.8|-0.55114|-0.25382|-0.004201303161505|0.0095779101224968|98.155530503139|101.37520708|285.65280411385|0.6|0.4|0.30459|5|1|0.006411223880597|0.089438746268657|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2026-03-22 16:45:42|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|7.9389391901365|1|0.75458645146954||0|0|0|10.06|-0.22034|20|-0.43311504390515|11|28.53|-0.19694|-0.12865|-0.24174285636207|-0.18861564499574|11.833950140487|48.851966037869|131.01384853704|0.467|0.2|0.30488|15|7|0.0040914252336449|0.10685990654206|18.10715675354|2017-11-19|-0.28623|2019-01-20|0.61082|2020-03-08
2026-03-22 16:45:43|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|-17.956425161344|49|1.3963910151328||0|0|0.01742|15.23|1.93123|45|1.9312320547988|45|45.39|0.10146|0.28748|0.2335059786652|0.28475870221076|365.61521572694|275.18476609071|455.71512589671|0.556|0.389|0.27111|18|8|0.0046755144508671|0.097785433526012|27.270000457764|2024-12-29|-0.32393|2015-07-05|0.61277|2024-05-19
2026-03-22 16:45:44|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-9.617698855557|1|0.51923289145297||1|0|0|7.77|-0.21117|39|-0.21116754517657|39|43.63|-0.12211|-0.02813|-0.068110341754437|-0.068110341754437|75.922176606822|75.922176606822|45.545136132261|0.375|0.375|0.34175|8|3|0.00086295128939828|0.10795598853868|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2026-03-22 16:45:44|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|2.2862010144933|36|0.1886779552396||0|0|-0.10108|2.49|-0.32536|13|-0.17158179668405|9|30.56|-0.07685|0.02233|-0.016348858855541|0.014797833253057|46.731918706926|82.340041965988|73.235292343945|0.593|0.37|0.22134|27|12|0.0013428139534884|0.078553093023256|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2026-03-22 16:45:45|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|7.9800183412038|77|0.36102058733126|0.3516|1|2|0.27803|8.55|-0.03182|91|-0.017021659792215|45|34.87|-0.03101|0.07134|0.080019231795495|0.1446534843001|109.338232207|158.38611627327|128.37838418355|0.478|0.348|0.19505|23|8|0.0016588724373576|0.063858485193622|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2026-03-22 16:45:48|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|14.94568334029|65|1.9436654370866|0.4349|1|1|0.43488|19.83|0.25583|25|0.25582728419939|25|55|-0.17604|0.02618|-0.051789414350914|-0.051789414350914|79.210245506819|79.210245506819|122.3319003312|0.429|0.429|0.25789|7|3|0.0042908017817372|0.10631579064588|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2026-03-22 16:45:48|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-11.915970766249|1|0.50032344251976||1|0|0|10.06|-0.09206|70|-0.092057717609458|70|53.4|-0.30096|-0.23306|-0.079645022846443|-0.023831322269266|70.707832093023|94.8252536|153.35366627083|0.4|0.2|0.29655|10|4|0.003655|0.09479043071161|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2026-03-22 16:45:49|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|4.7642245119994|76|0.44887042504786|0.099|1|1|0.09897|5.33|0.12997|41|0.12997354122928|41|37.81|0.09608|0.16529|0.12347659237071|0.2171432617017|211.08515868838|314.74059383753|168.1387948084|0.619|0.429|0.22703|21|11|0.0018826006904488|0.072908837744534|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2026-03-22 16:45:50|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|-7.5624317719429|17|0.27247729546126||0|0|0.0407|6.6|0.25091|91|0.25090911171653|91|38.71|-0.16092|-0.08916|0.059825561274361|-0.033829163526451|121.98778872857|79.829715809545|166.24684778511|0.429|0.357|0.2462|14|3|0.0026081720430108|0.074955627240143|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2026-03-22 16:45:51|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|-10.474943274203|48|0.43617803366195||0|0|0.1032|9.82|-0.155|9|-0.15499652510883|9|33|-0.57582|0.14935|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|290.29395071283|0.417|0.333|0.34253|12|2|0.0087709706546275|0.090201151241535|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2026-03-22 16:45:52|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|8.5375746998111|76|0.57389929876571||0|0|0.27692|9.13|0.12704|4|0.12703987174167|4|33.91|-0.22874|0.04904|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|125.930928388|0.364|0.273|0.23242|11|3|0.0038670089285714|0.084884776785714|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2026-03-22 16:45:53|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|11.869797382413|73|1.8300040674683|0.4487|1|1|0.4487|13.98|0.19917|45|0.18469774653619|3|39.84|-0.08932|0.04648|-0.036974005478885|0.088953884208602|21.76748833259|144.34109424177|166.42857353703|0.684|0.421|0.29158|19|9|0.0032084077201448|0.099043353437877|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2026-03-22 16:45:54|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|4.7831854376441|76|0.26021290122709||0|0|0.02783|5.17|0.03083|57|0.017647089072715|73|41.68|-0.03885|0.03368|-0.015596690932955|0.10676590251398|45.476442379674|171.28520949409|179.01662243099|0.737|0.421|0.21887|19|8|0.0019934371395617|0.071547151095732|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2026-03-22 16:45:55|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|-8.3067000901691|3|0.24556671897545||0|0|0.03137|7.41|-0.055|15|-0.055001114277865|15|39.4|-0.21509|-0.07278|-0.0099047970564577|-0.0099047970564577|88.060545232844|88.060545232844|134.52350788063|0.4|0.4|0.18332|10|1|0.0025664898989899|0.07328047979798|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2026-03-22 16:45:56|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|3.7312401982651|39|0.44651515104606|0.4349|1|1|0.43492|4.52|-0.15385|9|-0.21098266214599|28|25.31|-0.16122|-0.0369|-0.031564847397357|0.021958439980636|68.838902510319|92.805818257104|159.71731811948|0.462|0.308|0.22713|13|5|0.0031326702997275|0.078117111716621|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2026-03-22 16:45:57|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|9.3952466266077|66|0.93309749203188||0|0|-0.00515|11.6|-0.01656|47|1.0373001836374|132|40.79|-0.04379|0.11566|0.12419887215672|0.28175414959847|146.98990517076|250.44503373115|358.02470207796|0.579|0.316|0.31632|19|9|0.0043085952380952|0.1015599047619|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2026-03-22 16:45:58|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-30.024040600014|1|1.4830135969162||1|0|0|24.82|-0.11039|46|-0.11039426400782|46|28.08|-0.19593|-0.0878|-0.11102145470822|-0.10296111590865|36.624337905497|50.904865973645|78.653450600834|0.615|0.462|0.26932|13|5|0.0023781643835616|0.081384273972603|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2026-03-22 16:45:59|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|-8.8371381765626|1|0.61904605249635||0|0|0|6.58|-0.21185|17|-0.16901763466976|4|38.8|0.12547|0.25451|0.22797053959125|0.43002724075192|59.963126400779|135.48622609605|74.943053802114|0.6|0.4|0.24319|20|7|0.0016980798969072|0.080749342783505|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2026-03-22 16:46:00|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|5.7330978955327|73|0.47603433196468|0.3825|1|2|0.22485|6.21|-0.14593|42|-0.14593299525045|42|32.2|-0.1015|0.03726|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|372.52548482853|0.48|0.32|0.29795|25|10|0.0041265678449259|0.095388859749145|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2026-03-22 16:46:01|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|13.155099843115|5|1.3384257693654|0.0503|1|2|-0.14657|13.8|-0.50699|9|-0.020985446634134|39|36.67|-0.14983|-0.08857|-0.17961996017521|-0.12984154247224|10.923504164821|38.842501985142|66.860468017533|0.667|0.4|0.2281|15|9|0.0010799458483754|0.080007653429603|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2026-03-22 16:46:03|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|22.146940631008|76|3.0850760906629|1.7168|1|2|1.53987|31.85|-0.28352|10|-0.24263560103293|16|52.6|-0.13908|0.02106|-0.14534457586|-0.076256404511411|59.153540514714|82.56132832|217.25784933819|0.6|0.4|0.21152|5|2|0.004416449704142|0.082983934911243|33.659999847412|2026-03-15|-0.19043|2025-07-27|0.6105|2019-08-18
2026-03-22 16:46:03|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|22.164190706741|76|3.0707430550066||0|0|0.83815|28.62|-0.2528|11|-0.25279900894296|11|28.22|-0.1149|-0.00541|-0.13277138847374|-0.08831027804384|9.0140034917306|28.016185173647|166.58905896882|0.481|0.37|0.27009|27|8|0.0030170848267622|0.095140286738351|49.862056732178|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2026-03-22 16:46:04|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|-14.881477564994|22|0.82166791889164|0.0311|-1|1|0.03108|12.78|-0.05167|54|-0.05167175631157|54|34.36|-0.23794|-0.16151|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|79.182157473734|0.286|0.143|0.28821|14|5|0.0015197609561753|0.075889601593625|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2026-03-22 16:46:05|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|25.53038891685|20|1.7288835271241|0.1592|1|2|0.13083|27.4|-0.00698|44|-0.0069793036579225|44|39.57|0.0817|0.15783|-0.016421593842067|-0.023828401098712|58.930967065689|65.850339720523|1022.7697138087|0.619|0.381|0.23647|21|9|0.0041635058823529|0.078504517647059|33.243030548096|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2026-03-22 16:46:06|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|26.441149751437|32|3.0399785133081|0.1563|1|2|0.03911|27.9|-0.48179|16|0.9751888727871|83|33.68|-0.07749|0.03814|-0.035962959727497|0.10098076695546|20.394778904658|139.85943608899|676.03587590263|0.68|0.32|0.25605|25|13|0.0043515807560137|0.097159026345934|37.220001220703|2026-01-25|-0.3403|2014-10-19|0.35687|2015-07-19
2026-03-22 16:46:08|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|-11.398080353838|3|0.66602675282336||0|0|0.03459|9.21|-0.17545|6|-0.17545374127186|6|30.79|-0.11522|-0.02841|-0.039359946943702|-0.034998067715419|29.145087917932|49.212528014197|65.106744646925|0.643|0.429|0.23642|28|14|0.0011376967592593|0.084686956018519|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2026-03-22 16:46:09|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|14.459325491486|76|1.4896226276022|0.3224|1|1|0.3224|16.12|-0.2146|7|-0.21459797558362|7|50.86|0.2276|0.35494|-0.22311905548051|-0.21459797558362|60.3469944|78.54|168.23842713274|0.286|0.143|0.32624|7|2|0.0044590487238979|0.10561315545244|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2026-03-22 16:46:10|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|11.833767342143|73|1.0552946265631|-0.006|1|2|-0.05078|12.15|-0.18514|15|-0.18513779892711|15|28.22|-0.07155|0.00377|0.0074322740093311|0.037347673540212|51.86069702847|79.842390934528|93.894899633145|0.556|0.407|0.31609|27|11|0.0025740767386091|0.10365197841727|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2026-03-22 16:46:10|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|48.51521341488|173|5.3968270039247|4.4364|1|2|3.97192|49.57|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|195.6195714141|0.769|0.462|0.22203|13|9|0.0024614331723027|0.075869323671498|64.5|2026-02-01|-0.31441|2018-06-24|0.25409|2022-11-06
2026-03-22 16:46:11|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|3.9533491815315|29|0.24749532088081||0|0|0.08867|4.42|0.11929|14|0.11928928511824|14|34.04|-0.11398|0.0211|0.094979077752784|0.20277442728911|65.861729741518|119.79688488454|178.22580815726|0.48|0.32|0.28625|25|8|0.0031272582480091|0.095518452787258|19.190000534058|2015-06-21|-0.29677|2025-01-26|0.61062|2009-04-19
2026-03-22 16:46:13|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|-24.382305882316|17|1.780420047351|0.0762|-1|1|0.07617|18.92|-0.00041|14|-0.00041101643461283|14|37.4|-0.10221|0.03575|-0.060887189516126|0.095335242645716|25.792358051569|143.75327095996|76.22884894813|0.55|0.3|0.25957|20|8|0.0017389136125654|0.08570335078534|28.510000228882|2025-08-24|-0.49535|2011-07-24|0.39596|2025-08-17
2026-03-22 16:46:14|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|5.5874619713562|76|0.51876138951965||0|0|0.42995|5.92|-0.1857|18|-0.18570326441318|18|33.42|-0.13524|0.0101|-0.13580905265354|-0.032818382755927|9.9941211349862|67.108687262139|62.315790276778|0.526|0.368|0.23493|19|7|0.0017508732394366|0.083196535211268|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2026-03-22 16:46:15|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|15.033697805963|73|1.3825614035871|0.8102|1|2|0.65155|16.02|-0.23803|51|-0.23803383678984|51|35.43|-0.10367|0.03322|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|435.3260914987|0.524|0.333|0.2876|21|7|0.0039851960784314|0.092596629901961|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2026-03-22 16:46:16|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|5.4715515826433|19|0.51932801306325|0.0748|1|1|0.07482|5.89|-0.08087|41|0.20727190631137|13|40.29|-0.08631|0.01098|0.023330362689932|0.056640545913033|105.49715830686|126.00486530388|140.90909350173|0.571|0.333|0.245|21|10|0.0021856712962963|0.081455671296296|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2026-03-22 16:46:17|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|-17.875797080509|49|0.72693230294936||0|0|-0.05993|15.21|0.01342|54|0.013418116956572|54|23.64|-0.29091|-0.12663|-0.19260508754527|-0.14467775668255|2.3847130574427|27.015873356669|108.09466229078|0.636|0.364|0.25037|22|9|0.0025381514084507|0.082843327464789|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2026-03-22 16:46:19|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|18.76461666365|4|1.2525231324226|-0.0611|1|1|-0.06111|20.28|-0.15139|38|0.066945623724161|55|27.94|-0.21932|-0.04188|0.12585012809313|0.36082870691305|136.5092076148|250.67652882763|639.74764033302|0.529|0.235|0.28754|17|8|0.0069469456066946|0.09290910041841|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2026-03-22 16:46:20|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|12.585178960045|67|1.0193511568583|-0.0349|1|1|-0.03492|12.99|0.49112|103|0.51402414439252|22|51|0.30511|0.34345|0.19816488934197|0.24242272876157|222.27785822994|146.98408964|60.640190430026|0.714|0.286|0.32248|7|5|0.0013566193853428|0.096006430260047|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2026-03-22 16:46:20|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|-15.851590679704|1|0.97886357261695||1|0|0|12.3|-0.03529|76|-0.035294102687462|76|34.19|-0.21269|-0.04873|-0.05621802777422|-0.057462458300158|40.927039648333|55.956706127348|109.72346252345|0.625|0.438|0.34904|16|8|0.0031490859232175|0.099285063985375|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2026-03-22 16:46:21|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|-12.74341782866|17|0.88947267313158||0|0|0.00611|9.76|-0.19939|14|-0.19939115807485|14|23.83|-0.09144|-0.04747|-0.14208834487557|-0.16897386852063|39.441079393126|47.505137236014|108.9285735193|0.5|0.333|0.20543|12|6|0.0016165231788079|0.070166688741722|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.34316|2025-08-17
2026-03-22 16:46:21|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|-31.159290213266|18|2.1530968013338|0.1207|-1|1|0.1207|23.75|0.39369|13|0.39368772599553|13|26.4|-0.09188|0.00357|-0.015087689847996|0.050726366420922|43.897731351376|118.78507348106|742.18748894054|0.6|0.4|0.28047|30|12|0.0046827812113721|0.093716291718171|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2026-03-22 16:46:23|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|-28.36341924884|26|1.5502339520343||0|0|0.0185|24.94|-0.28341|22|-0.28341016930282|22|33.42|-0.08169|-0.0116|-0.064347570703904|-0.028662475088764|38.128646576509|67.192655422417|84.033662968646|0.667|0.417|0.30911|12|7|0.0020731690140845|0.098688122065728|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2026-03-22 16:46:24|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|3.4061202413176|76|0.2967975358456||0|0|0.21498|3.73|-0.03439|69|-0.29840142675095|19|36.48|-0.09479|0.02187|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|108.43023130899|0.524|0.381|0.25412|21|8|0.0019521640903686|0.081254030915577|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.50842|2025-05-18
2026-03-22 16:46:25|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|19.926975079419|2|1.9976749989585||0|0|0.09736|27.84|-0.31043|15|0.48452962613442|55|29.4|-0.09956|0.07792|0.2280328690337|0.3859134541685|216.39249858601|276.48758411838|231.04794780052|0.4|0.267|0.27803|15|4|0.0050966968325792|0.096873257918552|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2026-03-22 16:46:26|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|-68.275896265759|7|5.1936348624326||0|0|-0.15987|64.28|0.26368|116|0.26367722365215|116|57.7|0.2443|0.358|0.58983713480802|0.75760213281522|731.9281997946|974.59181608048|1737.2972419159|0.6|0.5|0.28928|10|4|0.0076013036020583|0.096964339622641|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2026-03-22 16:46:26|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|13.646539490351|76|1.0095863556378||0|0|-0.0007|14.27|0.00833|34|-0.24409447794014|3|35.82|0.05231|0.10413|-0.052188215255652|-0.10916981685432|56.266098895348|69.316716235795|36.053561893894|0.545|0.273|0.28309|11|6|-0.00058872068230277|0.085744221748401|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2026-03-22 16:46:28|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|26.410084614774|29|3.4968471615564|0.2119|1|1|0.21189|29.97|-0.1248|19|-0.12479850074917|19|44.57|0.00258|0.21138|0.21359237452284|0.21359237452284|119.84381679011|119.84381679011|67.061983070733|0.429|0.429|0.35805|7|2|0.0026449705882353|0.12210873529412|168|2022-07-24|-0.33336|2025-02-16|0.40476|2021-01-24
2026-03-22 16:46:29|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|24.605499519317|3|2.5418502052401|0.031|1|2|-0.04828|27.99|0.94946|119|0.94945843006069|119|49.6|0.26342|0.34118|0.61409770278852|0.83868617296125|1015.1955115812|969.693692048|581.79173821868|0.467|0.333|0.23989|15|4|0.0042539678284182|0.084653324396783|38.360000610352|2024-10-13|-0.25837|2015-09-06|0.39224|2021-05-16
2026-03-22 16:46:29|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|11.990660706488|40|1.4605211323799|0.5968|1|2|0.54577|13.51|0.59337|103|1.6534536023208|85|28.41|-0.12459|-0.00539|0.052873964923254|0.090972068080216|64.252419090213|104.2914364336|103.36649230552|0.517|0.345|0.2967|29|10|0.0024927114716107|0.095449200463499|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2026-03-22 16:46:30|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-19.181112346716|1|1.0453705978617||1|0|0|15.41|-0.32649|20|-0.32648599595072|20|28.69|-0.14387|0.00471|0.0039753412090917|0.058164520779673|57.747743491488|92.941988816189|106.86546300888|0.688|0.438|0.29482|16|7|0.0032750762527233|0.10011555555556|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2026-03-22 16:46:31|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|12.215352371|73|1.2943775904463|0.5802|1|1|0.58025|12.8|-0.08836|81|-0.088359060915712|81|44.64|-0.13318|-0.03046|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|125.98425573791|0.636|0.364|0.29016|11|6|0.0032064120781528|0.095073854351687|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43996|2025-01-12
2026-03-22 16:46:33|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|4.5591221512934|47|0.24126334602891|0.0314|1|1|0.03137|5.26|-0.10141|13|-0.15876774198724|8|38.48|-0.03212|0.04876|0.017251220749212|0.051220056577392|98.287822363888|128.22110169724|243.51851943834|0.571|0.429|0.22329|21|11|0.0024043325526932|0.072217822014052|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2026-03-22 16:46:34|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|18.260753416759|46|1.6267192184762|-0.0821|1|1|-0.08209|18.45|-0.18564|9|-0.18564352412698|9|25|-0.17221|0.02568|-0.068759106361124|0.00018618707975152|35.261562674968|75.489646895988|128.9196843031|0.588|0.353|0.29494|17|9|0.0041881276595745|0.093593765957447|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2026-03-22 16:46:34|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-79.527064306083|1|6.2756884834974||1|0|0|58.25|-0.00935|29|-0.009353728642804|29|31.11|-0.14635|-0.03747|-0.065200174588998|0.1201919626102|30.691077205066|175.3037234778|323.43142287465|0.611|0.333|0.34881|18|7|0.0051045535714286|0.10696453571429|86.879997253418|2025-09-21|-0.35905|2016-09-04|0.32315|2015-03-29
2026-03-22 16:46:35|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|7.1292285276163|47|0.40003746260126||0|0|-0.0774|7.51|-0.33224|15|-0.10429542428404|18|38.14|-0.05654|0.04308|0.013307591666179|0.057399587277199|87.184293495245|123.91061352663|123.31691364064|0.476|0.333|0.22556|21|7|0.0018792561983471|0.077545395513577|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2026-03-22 16:46:36|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|12.712406448246|66|0.78239011970352|0.1876|1|1|0.18761|13.23|0.58741|199|-0.10429542428404|18|100|0.31342|0.33885|0.58740739469175|0|158.741|100|53.932248270611|0.333|0|0.22623|3|2|-0.00040564383561644|0.072974794520548|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.31869|2025-03-09
2026-03-22 16:46:38|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-20.219058262054|2|1.7780195033364|0.0623|-1|1|0.0623|14.3|-0.10572|8|-0.1057233975794|8|31.64|-0.08847|-0.00211|-0.090028773732044|-0.0056506249894689|34.599525200244|92.160682233798|84.365750558279|0.571|0.429|0.30996|14|7|0.0031777027027027|0.10919873873874|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2026-03-22 16:46:38|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|97.003023024312|76|9.9964256910418||0|0|0.5479|109.7|-0.46072|81|-0.46072342651708|81|44|-0.08963|0.01025|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|261.42979130214|0.571|0.286|0.331|7|3|0.0048509138381201|0.10102117493473|138|2022-01-23|-0.19353|2018-10-14|0.33035|2025-09-21
2026-03-22 16:46:39|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|-16.120232765611|1|1.2300774868119||0|0|0|11.8|-0.0387|35|-0.20443348162656|7|32.58|-0.0756|0.05825|-0.16562073702832|-0.091457520765897|2.5459050422317|29.765117234944|133.39363064988|0.577|0.346|0.27634|26|11|0.003006800472255|0.092259787485242|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2026-03-22 16:46:40|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|-15.35748647177|3|1.0274954588009||0|0|0.07925|11.85|0.84648|68|0.84648497460072|68|39.36|-0.00596|0.09018|0.097808154196884|0.25239239590171|148.64463511264|352.17829259688|297.73870162514|0.591|0.364|0.27996|22|11|0.0031670046082949|0.090051543778802|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.29723|2024-04-14
2026-03-22 16:46:41|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.788356654618|76|0.16599298930949||0|0|0.07292|4.12|-0.11538|37|-0.11538463301912|37|45.93|0.05446|0.19069|0.153152811461|0.19730995068345|179.28690265481|172.18452020189|116.05633636335|0.533|0.4|0.16944|15|7|0.0011618193717277|0.054563285340314|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2026-03-22 16:46:43|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|25.832629386517|76|2.6324570364644||0|0|0.83689|31.87|-0.04718|22|-0.047182192413477|22|25|-0.1079|-0.05459|-0.10147537568535|-0.051567872207197|60.43644542839|80.71106494176|189.13946657403|0.364|0.273|0.233|11|4|0.0032799714285714|0.075453628571429|36.490001678467|2026-03-22|-0.2|2019-05-26|0.21202|2026-03-15
2026-03-22 16:46:43|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|-13.948929032497|14|0.63873438646304||0|0|-0.07494|13.34|0.24513|40|0.24513269533929|40|35.54|-0.08914|0.00387|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|121.71532943574|0.375|0.25|0.24655|24|7|0.0019513163972286|0.083786709006928|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2026-03-22 16:46:44|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|4.944089061002|7|0.6404459305459|0.0158|1|2|-0.02426|5.63|-0.3673|10|-0.10398225490596|20|31.46|-0.34443|-0.16393|-0.12825954257596|-0.12290316441297|25.863144379721|44.402751257227|282.9145772593|0.538|0.308|0.31223|13|6|0.0053367228915663|0.086235228915663|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2026-03-22 16:46:45|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-4.4799714380362|23|0.27499048888214|0.0404|-1|1|0.04043|3.56|0.38951|38|0.38951308319683|38|36.68|-0.00435|0.15525|0.12293256348289|0.19147836835422|130.33510378962|196.90489665711|86.407768001587|0.5|0.409|0.36014|22|9|0.0035420144752714|0.10402142340169|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2026-03-22 16:46:46|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|-26.906244478622|1|1.427081492874||1|0|0|21.6|0.15694|75|0.15693627708637|75|30.78|-0.17606|-0.08685|-0.051223277139305|-0.054767524895042|38.690644145584|59.079519340567|188.97637624462|0.778|0.444|0.27449|18|11|0.0037137003610108|0.091386371841155|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2026-03-22 16:46:48|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|-6.1428604279925|25|0.24012237249233|0.0638|-1|1|0.06379|5.43|0.1284|52|0.1284047356796|52|32.77|-0.04263|0.05707|0.022286621164869|0.12667861484998|47.022670018942|141.38739673536|76.694913656105|0.538|0.346|0.23562|26|10|0.0014831164383562|0.082375559360731|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2026-03-22 16:46:49|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|-21.118959996133|22|1.5946533193288|0.0938|-1|1|0.09379|15.46|0.72323|54|0.72323233568721|54|53.56|-0.01545|0.16133|0.1159911269754|0.1401731257404|139.98872887751|151.74271996609|164.46809218663|0.563|0.5|0.31537|16|7|0.0026694646924829|0.093047676537586|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2026-03-22 16:46:50|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|-34.261286976293|1|2.6470957604896||1|0|0|24.7|0.34943|96|0.34942862936646|96|39.05|-0.06713|0.05286|-0.053277464329293|0.04569176280995|35.805149359325|121.4042033381|254.11522720554|0.5|0.318|0.25893|22|5|0.0029357392316647|0.09014227008149|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2026-03-22 16:46:51|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|14.344541072485|76|1.6225948850576|0.4603|1|2|0.34097|14.63|-0.0333|61|-0.033297841899933|61|41.26|-0.01452|0.1394|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|116.11110850407|0.684|0.474|0.26286|19|5|0.0025495692665891|0.09086792782305|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2026-03-22 16:46:52|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|6.5786158104192|76|0.50743322916212|0.2084|1|1|0.2084|7.77|-0.22246|8|-0.22246366353899|8|37.38|-0.0075|0.08209|0.0031567322020632|-0.0059509663351152|74.035342126822|79.46030405732|109.43662091963|0.476|0.333|0.27036|21|7|0.0021561860465116|0.088774953488372|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2026-03-22 16:46:54|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|5.7265667737043|39|0.89642703060913|0.9057|1|2|0.51068|7.78|-0.50146|10|-0.013216956742112|27|33.43|-0.05649|0.05105|-0.02387527382169|0.093201269890578|33.775608613169|181.55112533599|113.29547244965|0.696|0.348|0.27391|23|11|0.0025212639405204|0.095801933085502|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2026-03-22 16:46:55|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|6.5449257799298|76|0.61637005038621|0.1546|1|1|0.15464|6.72|-0.25802|25|-0.25801748490925|25|29.33|-0.08563|-0.02169|-0.065613522748098|-0.085662369323647|37.235676107093|49.052635853341|70.692195430409|0.444|0.259|0.21787|27|10|0.00075002306805075|0.070300334486736|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2026-03-22 16:46:56|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|47.64495949662|31|6.8443385038758|0.4703|1|2|0.40582|51.72|-0.45473|18|0.42518378611531|57|32.69|-0.10898|-0.0028|-0.19662939474154|0.0048298363449389|13.477147249963|91.921391252829|255.84467208061|0.538|0.308|0.25959|13|5|0.0044290989010989|0.10096687912088|72.680000305176|2026-02-08|-0.23362|2017-10-15|0.29879|2017-10-08
2026-03-22 16:46:56|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|50.372864297909|7|3.5701685798335||0|0|-0.11817|54.1|-0.10715|44|-0.10714901467301|44|26.59|-0.14961|-0.06796|-0.16781172042432|-0.19103615049176|16.841562375746|26.855094837729|78.904015661974|0.529|0.353|0.24819|17|8|0.0012578602620087|0.085711812227074|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2026-03-22 16:46:57|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|17.220287339343|77|0.90064718306343|0.0825|1|1|0.08253|19.02|-0.0642|12|-0.092857168308418|9|37.55|-0.0952|-0.05893|-0.048077113569703|-0.044851840326679|73.569808490427|78.617021254998|114.95226037419|0.545|0.455|0.21272|11|6|0.0016735582822086|0.067170347648262|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2026-03-22 16:46:59|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|-1.2279741790817|13|0.28932472655924||0|0|0.80952|0.36|0.37956|24|0.37956202855228|24|36.14|-0.01426|0.07546|0.088324811613078|0.077769907611787|202.71507821689|147.96993724486|9.1231628296139|0.455|0.273|0.27226|22|9|-0.00093774473358116|0.07496657992565|13.479999542236|2015-06-14|-0.40654|2025-03-09|0.42593|2024-10-27
2026-03-22 16:47:00|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|7.2524698947662|76|0.50657765149927|0.1796|1|2|0.09316|7.51|-0.02691|50|0.0018116356732589|10|34.57|-0.07552|0.04585|0.04366072679346|0.088065874473505|103.263293845|124.41348808806|174.65116036654|0.478|0.304|0.26786|23|9|0.0027735747126437|0.084356931034483|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2026-03-22 16:47:01|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-11.042714066897|3|0.45090466989206||0|0|0.04255|9.45|-0.05351|31|-0.053514403675759|31|39.93|0.02262|0.07255|0.03759875813154|-0.0063791877745923|127.97806120753|94.559201202545|44.701987143351|0.643|0.357|0.18851|14|6|5.4670231729055E-5|0.071721942959002|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2026-03-22 16:47:02|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-4.5284518680922|1|0.18948394331509||0|0|0|3.85|-0.20056|18|-0.020290342258734|28|39.82|-0.00776|0.09507|0.10828379657235|0.1374003237982|170.00360799687|177.75082981779|32.179872832262|0.682|0.409|0.23458|22|10|0.00038684931506849|0.07592848173516|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2026-03-22 16:47:03|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|-7.4067487737628|17|0.46858649474619||0|0|0.04685|5.9|-0.05799|20|-0.057993711429816|20|35.95|0.05051|0.24152|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|125.53192201703|0.591|0.409|0.26532|22|10|0.0034433085501859|0.089356096654275|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2026-03-22 16:47:05|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|-11.349343815192|1|1.0947813321301||1|0|0|7.53|1.66234|76|1.6623421788383|76|34.05|0.03069|0.16572|0.22494024452302|0.3244623812825|557.08560522056|585.89986441183|470.62500610016|0.591|0.409|0.30877|22|7|0.0048136181575434|0.098103004005341|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2026-03-22 16:47:06|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|7.8395985562656|108|0.50000659350993|0.5421|1|1|0.54206|8.25|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|171.51767355807|0.571|0.429|0.19061|7|3|0.0028428266666667|0.057356346666667|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2026-03-22 16:47:06|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|-27.242796757892|3|2.2975987921407||0|0|0.06856|19.7|-0.02745|6|-0.027445406668897|6|39.39|0.00639|0.1293|0.20815838136951|0.31726554354563|335.01834844191|401.80520752974|226.95852615573|0.611|0.389|0.28996|18|5|0.0036991561181435|0.096323895921238|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2026-03-22 16:47:07|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|30.577749179628|6|3.2185111239146|-0.1529|1|2|-0.22131|32.16|0.35911|40|0.35910646290481|40|27.07|-0.16165|-0.0905|-0.11999832250066|-0.024772707914344|33.20156779345|80.842480927689|115.98383981574|0.467|0.267|0.22494|15|6|0.0020034793187348|0.08394496350365|49.470001220703|2025-08-10|-0.19866|2018-04-22|0.50894|2018-03-11
2026-03-22 16:47:08|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|-23.490904932881|1|1.213635168362||0|0|0|19.06|-0.27176|23|-0.27175929331322|23|34.29|0.01406|0.1182|3.5853280117929E-5|-0.024815380190327|56.938124163917|52.739943152925|348.44607307151|0.542|0.333|0.30698|24|8|0.0041155164034022|0.10026004860267|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2026-03-22 16:47:10|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|7.3500138831233|34|0.61274622676118|-0.0658|1|1|-0.06576|8.24|0.21607|41|0.21606946393874|41|33.28|-0.05936|0.02852|0.026805893151374|0.038899657657238|90.362136483272|129.58804457199|83.731329166794|0.56|0.44|0.24491|25|9|0.0013602080924855|0.081869583815029|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2026-03-22 16:47:11|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-33.372704789185|17|2.3492349933066||0|0|0.08366|25.41|0.22217|56|0.22217274321506|56|27.19|-0.27889|-0.03234|0.10839439896239|0.17202509846382|126.17469066943|160.05772045872|1020.4819176744|0.688|0.5|0.35879|16|7|0.009530509977827|0.11239028824834|58.908309936523|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2026-03-22 16:47:11|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|-7.63403196908|11|0.32318863928099||0|0|0.01057|6.55|-0.1491|20|-0.14910029472581|20|33.04|-0.0915|-0.0015|-0.15015419261401|-0.04476796393234|8.4129304902501|61.259438973952|212.66234912284|0.5|0.292|0.26188|24|9|0.0031039850560399|0.087855803237858|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2026-03-22 16:47:12|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|-5.5634257008555|14|0.18412493017107|0.0665|-1|1|0.06654|5.05|-0.18815|24|-0.18815330431549|24|38.38|-0.0361|0.00737|-0.18815330431549|-0.18815330431549|81.185|81.185|90.339893611576|0.125|0.125|0.15169|8|2|0.000239|0.0490576875|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2026-03-22 16:47:13|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
2026-03-22 16:47:15|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|5.2259697284854|8|0.5217091033889|-0.0201|1|1|-0.0201|5.85|0.05364|9|0.053635650667079|9|41.76|0.09688|0.26552|0.2198450061024|0.4350026524386|151.8063644314|450.54487308463|129.13906476133|0.588|0.412|0.16919|17|6|0.0020538493723849|0.069496945606695|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2026-03-22 16:47:15|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-77.478802345128|39|3.5230749105324|0.1945|-1|1|0.1945|65.02|-0.1388|17|-0.1330115731878|14|38.8|0.01991|0.07589|0.1898146149309|0.63915420781237|97.372895121902|249.22091035918|340.54604521806|0.6|0.3|0.2743|10|6|0.0045753990610329|0.085349248826291|139.53576660156|2023-02-19|-0.2596|2019-02-17|0.31762|2017-11-26
2026-03-22 16:47:16|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-14.27603301426|12|0.64913428375601|-0.0134|-1|1|-0.0134|12.86|-0.13379|30|-0.13378840199203|30|38.79|-0.13568|-0.07764|-0.1274561510641|-0.097592196033814|13.654432119157|46.896222069763|78.558332299264|0.857|0.5|0.28712|14|10|0.0020059025270758|0.090403267148014|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2026-03-22 16:47:17|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|8.9522339355084|56|0.28934031410367||0|0|-0.12828|9.31|-0.38569|15|-0.38568891827684|15|35.74|-0.15092|-0.02273|-0.022768919321408|0.016924812295654|45.90050227714|94.77900906703|153.12500882306|0.565|0.348|0.26809|23|9|0.0023851539338655|0.08360590649943|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2026-03-22 16:47:18|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|8.8564780092239|76|0.671678243669||0|0|-0.15004|9.16|0.07797|36|0.077966094571811|36|33.69|0.05733|0.38999|-0.075927978623562|-0.083437240769857|43.474384981619|59.316236603283|347.02248466708|0.692|0.385|0.30385|13|7|0.0080184990253411|0.085014074074074|27.44122505188|2021-02-14|-0.72135|2017-10-15|2.66912|2017-10-08
2026-03-22 16:47:19|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|3.1461237370088|6|0.34795877340388|0.3663|1|2|0.27044|4.04|-0.17343|25|0.38377638651398|47|33.23|-0.05626|0.01416|-0.039656359792887|0.035771377432881|69.883297207118|106.69493452189|36.2982921861|0.462|0.308|0.31671|13|4|0.00048157894736842|0.094273112128147|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2026-03-22 16:47:20|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-19.822217028331|49|1.0640723046302||0|0|0.13935|16.12|0.49342|24|0.49342491951106|24|34.75|-0.17149|-0.03985|-0.081553656196118|-0.060197669189522|52.623498559829|63.171950925343|86.118076870326|0.417|0.333|0.23994|12|4|0.0017916774193548|0.083036322580645|31.010000228882|2025-03-23|-0.2677|2017-10-15|0.46846|2017-02-19
2026-03-22 16:47:21|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|-7.2106516305158|49|0.33188390544882|0.0516|-1|1|0.05156|6.07|-0.18676|6|-0.18676174420688|6|40.25|0.0194|0.12594|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|123.37398531574|0.5|0.35|0.25456|20|8|0.0022282063305979|0.082255638921454|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2026-03-22 16:47:22|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-18.76605878489|1|1.6703530490955||1|0|0|12.99|0.47568|67|0.47567574958299|67|42.42|-0.21373|-0.14078|-0.080803662082947|-0.062196292465408|41.121611948858|52.968825852635|52.022427426223|0.5|0.333|0.32088|12|5|0.0014606483300589|0.084997996070727|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2026-03-22 16:47:22|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|-27.93021455903|49|1.0328680679685||0|0|0.02234|24.51|-0.16711|28|-0.16710965524579|28|39.6|-0.04468|0.07804|0.024753680922695|0.1420359938387|101.34238988752|206.22746196773|382.66978026555|0.55|0.3|0.22677|20|8|0.0029247380952381|0.072487595238095|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2026-03-22 16:47:24|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|13.872764333067|76|0.9466706085271||0|0|0.31922|15.58|0.5276|134|0.87585301711433|102|59.6|0.22459|0.24216|0.21598830135676|0.31269535376948|152.7030596288|140.6024609|83.695121487641|0.8|0.4|0.27378|5|4|0.0012170777479893|0.080669705093834|37.693908691406|2021-01-24|-0.31151|2019-01-20|0.29146|2020-08-02
2026-03-22 16:47:25|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|9.1772494467085|68|0.88032516980214|0.3283|1|2|0.28389|11.08|0.10939|45|-0.068269236941309|2|31.15|-0.24225|-0.15324|-0.022181580294891|0.0057399007775139|87.017681093465|100.60354675|132.35482856344|0.385|0.154|0.28105|13|5|0.0032403177966102|0.090349152542373|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2026-03-22 16:47:26|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-5.4240757998984|1|0.35969192376273||1|0|0|4.15|-0.16049|12|-0.16048524058577|12|37.92|-0.04142|0.02023|-0.097826967400208|-0.11711253716425|52.582726246662|68.635798300523|27.000651439605|0.5|0.25|0.15222|12|5|-0.0020624615384615|0.05194021978022|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.31333|2025-12-21
2026-03-22 16:47:26|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|8.5758676332696|51|0.40013974133502|-0.0839|1|1|-0.08394|8.84|0.20882|34|0.20882353477412|34|35|-0.13066|-0.07921|-0.058870988158749|-0.042945960533371|68.8426987717|77.061284795097|111.19497314057|0.444|0.333|0.21299|9|4|0.0011481643835616|0.056009150684932|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2026-03-22 16:47:27|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|-39.120105622127|3|3.2950353218167|0.0809|-1|1|0.08086|28.19|0.29292|90|0.29291580643858|90|41.63|-0.15346|-0.07717|0.036403909909464|0.060983329378037|112.19692965239|112.66858264773|103.03362538447|0.625|0.375|0.30636|8|4|0.0024039402985075|0.09762247761194|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2026-03-22 16:47:29|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|7.3129503631243|78|0.99401641211082||0|0|0.63399|10|0.34335|71|0.16903465255521|38|45.11|-0.0855|0.10699|0.044987681485954|0.005996026989237|103.45807836079|99.679535442384|52.102694445734|0.667|0.333|0.2242|9|3|0.0010967701863354|0.090521801242236|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2026-03-22 16:47:29|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|6.9533504732287|34|0.48713594200768|-0.0064|1|2|-0.03368|7.46|-0.28453|29|-0.22250642068537|22|37.86|-0.09452|0.02689|-0.13670683793878|-0.10236793536211|53.356211813053|79.13059973|41.729764200319|0.571|0.286|0.2046|7|3|-0.0013561073825503|0.072929798657718|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2026-03-22 16:47:30|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|13.356610069316|73|1.1121223447647|0.0491|1|1|0.04911|14.74|0.00118|8|0.001175039534892|8|32.67|-0.27208|-0.21565|-0.20022348636692|-0.19982719054843|30.218378775863|37.858628617074|116.25909815613|0.556|0.444|0.32073|9|5|0.0026970765027322|0.082090464480874|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2026-03-22 16:47:30|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|16.619697100406|73|2.731581996132|1.291|1|1|1.29099|19.84|-0.20613|17|-0.17471264531613|12|36.9|-0.01071|0.08234|-0.025960600196255|-0.0039664357081924|44.529663939486|86.19666814783|448.8687739848|0.619|0.333|0.31529|21|12|0.0043789728453365|0.097954415584416|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2026-03-22 16:47:31|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-4.0091497983504|10|0.44774494427349||0|0|0.15909|3.33|-0.14835|19|-0.14835169909585|19|37.75|-0.05567|0.06309|-0.0044592013670728|-0.0044592013670728|85.955821895029|85.955821895029|13.245823407129|0.35|0.35|0.33563|20|6|0.00041247382198953|0.1055787565445|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2026-03-22 16:47:33|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|3.2648416011555|27|0.1751080309888|0.0398|1|1|0.03977|3.66|-0.13183|35|0.087231680286547|8|45.78|-0.07782|-0.00516|-0.024083625330708|-0.03488556321321|85.992922732698|88.749619765929|89.70588613409|0.556|0.333|0.17115|9|4|0.0012457077625571|0.058150365296804|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2026-03-22 16:47:34|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|-97.386826771486|3|6.2139413416346|0.0648|-1|1|0.06478|76.51|0.66619|89|0.66619144808554|89|33.9|-0.28016|-0.15972|0.0052490159814633|0.095851589083062|47.791553688005|109.49963094636|257.95876045087|0.5|0.3|0.31907|10|5|0.0054504692082111|0.10233486803519|120.78576660156|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2026-03-22 16:47:34|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-4.4421545428281|9|0.27735684906411|-0.0142|-1|1|-0.01425|3.56|-0.40711|18|-0.018255512958317|45|38.79|-0.24625|-0.06939|-0.041936410798546|-0.066618730192078|59.290691381605|69.127192323452|45.524294944142|0.5|0.357|0.3189|14|4|0.0014238112522686|0.096016950998185|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2026-03-22 16:47:35|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|5.2459295521147|4|0.30272114485601||0|0|-0.01224|5.65|-0.07317|45|-0.089212002017904|27|48.14|0.01869|0.06892|-0.0048104240199217|0.0043779099044419|96.312638312166|100.30713489981|56.443556105678|0.714|0.429|0.17601|7|3|-0.00091676470588235|0.0514595|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2026-03-22 16:47:36|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|9.1892186461767|15|1.455260394054|0.2746|1|2|0.19103|13.28|-0.3467|7|0.1348193103088|49|34|-0.1019|-0.01957|-0.073797455384984|-0.1124103504428|37.241244922977|52.00302369138|61.085555992571|0.692|0.385|0.28129|13|6|0.0021630921052632|0.10053285087719|37.860000610352|2017-05-07|-0.22535|2025-01-05|0.61092|2024-12-22
2026-03-22 16:47:37|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|87.759317735874|77|10.237768047011|2.2056|1|2|2.07365|101|0.44308|89|0.44307523681889|89|52.8|0.07551|0.18668|0.44307523681889|0.44307523681889|144.308|144.308|223.30311965996|0.2|0.2|0.34626|5|1|0.0050224705882353|0.10323617647059|132|2026-02-01|-0.20031|2021-09-12|0.52819|2019-08-04
2026-03-22 16:47:38|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|43.783527541208|74|5.2976340860084|0.5736|1|2|0.50897|50.49|-0.21181|11|-0.21180677718446|11|45.86|0.0402|0.13939|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|235.2749479612|0.429|0.429|0.30575|7|1|0.0054441116751269|0.10427279187817|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2026-03-22 16:47:38|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|-3.0286357364791|17|0.16809073572568||0|0|0.05364|2.47|-0.03393|60|-0.033926380479727|60|40|0.00889|0.07052|0.072528518474412|-0.13248918302752|122.88642665745|64.624109673262|15.246911243665|0.5|0.3|0.19357|10|4|-0.0029212980769231|0.067960096153846|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.42396|2024-09-29
2026-03-22 16:47:39|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|21.09541723413|76|2.299861201701|1.8494|1|2|1.67864|26.84|0.43262|56|1.1642157080448|32|33.73|0.00078|0.09603|0.19805117268507|0.18036619775261|182.68405256491|123.29699615706|217.50405041088|0.545|0.364|0.32335|11|5|0.0056326457399103|0.10344452914798|29.290000915527|2026-02-01|-0.2549|2022-05-01|0.61084|2023-05-28
2026-03-22 16:47:40|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
2026-03-22 16:47:42|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|69.184468242095|76|10.504393747059||0|0|1.65755|79.7|-0.16469|45|-0.16468536921515|45|36.1|-0.01125|0.10498|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|465.53734253094|0.476|0.333|0.31682|21|5|0.0043705762304922|0.1004962785114|112.29000091553|2026-03-08|-0.21128|2015-07-05|0.50769|2010-10-17
2026-03-22 16:47:42|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|12.619664356944|77|1.1356006128083|0.2878|1|1|0.28781|14.9|-0.20647|12|-0.24990145616327|49|35.91|0.08564|0.12201|0.2392848260668|0.53376797712382|166.95063937778|157.20956280058|65.109199869947|0.727|0.273|0.38443|11|9|0.0012007218683652|0.093365711252654|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2026-03-22 16:47:43|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.9195896747354|76|0.13230555933766|0.0979|1|2|0.02236|3.2|-0.06826|66|0.03900714046752|89|46.24|0.00521|0.1086|-0.032803926554126|-0.076904603994533|73.107281063331|65.729007981511|79.345401778758|0.471|0.294|0.16562|17|6|0.00066552845528455|0.05993212543554|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2026-03-22 16:47:44|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|29.307197404754|73|1.6345309336751|-0.093|1|2|-0.14616|29.91|-0.2365|39|-0.089666612657475|7|33.55|-0.11985|-0.06406|-0.086234298290399|-0.010263705050598|49.103570566374|94.388849679023|109.9228256295|0.636|0.273|0.24333|11|6|0.001661746031746|0.078285192743764|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.35256|2024-04-21
2026-03-22 16:47:45|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-1.634638070401|14|0.28154602624856||0|0|0.68293|0.78|-0.33333|16|-0.33333333333333|16|38.5|-0.08538|0.04964|-0.09604315027654|-0.15896059321653|23.601956342976|22.307910925732|19.164617653354|0.545|0.364|0.31838|22|10|0.0014285930232558|0.10573391860465|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2026-03-22 16:47:47|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|-16.864734295412|2|1.0265779903875||0|0|0.07268|13.27|-0.01287|26|-0.012869332320068|26|46.69|0.09193|0.18676|0.20628847329241|0.39075025937736|399.52396593704|594.9722625768|240.83484403877|0.625|0.375|0.23049|16|6|0.0030912032085562|0.081867219251337|18.049999237061|2025-12-14|-0.58179|2011-07-24|0.37426|2015-06-07
2026-03-22 16:47:48|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|12.98905796202|9|1.623411699508|0.0475|1|1|0.0475|16.54|-0.05304|13|-0.053038967742531|13|36.83|-0.02184|0.09453|0.0010015372272693|-0.0051218055478063|54.546216170246|71.392583699652|372.43866184096|0.478|0.304|0.2739|23|8|0.0036284795321638|0.092489824561404|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2026-03-22 16:47:49|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|11.816473688558|76|2.0813027913775||0|0|0.49625|13.96|-0.3546|5|-0.12365597296979|11|36.47|-0.08363|0.0897|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|74.973143979309|0.632|0.368|0.27964|19|9|0.0020614453125|0.090420234375|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2026-03-22 16:47:50|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|38.453695261849|73|4.7628026104165|1.3844|1|1|1.3844|43.11|-0.30542|16|-0.0028670357765341|32|32.23|-0.36819|-0.18767|-0.17365400591381|-0.12008329595145|25.027007193498|66.600883699992|387.33153788936|0.538|0.231|0.32593|13|7|0.0062392464358452|0.098686945010183|56.900001525879|2026-03-08|-0.30861|2016-09-04|0.61088|2016-08-28
2026-03-22 16:47:50|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|-23.962553942188|1|1.3830481188426||1|0|0|19.43|0.06419|53|0.064187765655866|53|48.44|0.31956|0.39677|0.35551674781149|0.5683782889913|473.53533013268|504.61659171921|402.69432276175|0.722|0.444|0.22833|18|9|0.0028761467889908|0.074915665137615|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2026-03-22 16:47:52|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|2.8311107941548|29|0.47566679751634|0.3698|1|2|0.28041|3.79|-0.26203|17|-0.26202748076839|17|38.57|-0.01844|0.12805|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|67.044048181389|0.571|0.333|0.24947|21|10|0.0019692840095465|0.093231599045346|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2026-03-22 16:47:53|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|-8.1377588360464|17|0.28482759740816||0|0|0.01511|7.17|0.15506|60|0.15505544456745|60|46.56|0.09295|0.24691|0.25639153230436|0.52017369911441|235.74264724367|745.17015490693|201.97183584793|0.611|0.389|0.28758|18|7|0.0032182903981265|0.082297974238876|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2026-03-22 16:47:54|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|12.985740859392|2|0.55641962452646|0.0193|1|2|-0.01827|14.51|0.80539|210|0.80539274333202|210|45.26|0.04772|0.09508|0.13008830372639|0.27729418739636|156.47136232008|333.6524182071|336.11305359696|0.526|0.368|0.16836|19|7|0.0021386991869919|0.056061649245064|19.209999084473|2024-07-07|-0.32287|2015-09-27|0.16078|2021-03-14
2026-03-22 16:47:55|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|18.255860744241|36|1.7309934471819|0.2732|1|2|-0.10166|19.44|0.00455|23|0.0045513467632197|23|30.33|-0.12726|-0.03211|-0.093824723418695|-0.02993841236763|8.9146051483822|46.264494463438|292.15511124803|0.63|0.37|0.30526|27|14|0.0036235245901639|0.095982318501171|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.61132|2025-07-13
2026-03-22 16:47:56|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|13.308574370796|36|1.3723650414546||0|0|-0.02376|14.79|-0.36119|26|0.016856957462187|34|37.69|0.02237|0.14539|0.14341476084384|0.22942540183383|178.67078567661|182.7603962528|65.509147281582|0.692|0.385|0.26983|13|6|0.0014083238095238|0.092358495238095|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2026-03-22 16:47:58|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|-36.527832976607|1|3.4792779258978||0|0|0|24.74|-0.17984|15|0.014819736111277|2|36.06|-0.1499|0.05433|-0.087008151944406|-0.073746192349148|39.471907063127|48.127081378179|255.05154904732|0.5|0.438|0.31689|16|5|0.0048463951473137|0.10913578856153|39.970001220703|2026-02-01|-0.29825|2022-01-30|0.61134|2014-11-16
2026-03-22 16:47:59|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|-29.826678603689|17|1.9455596108568||0|0|0.05733|23.02|0.59296|55|0.59295500311982|55|25.08|-0.1791|-0.04896|-0.10619099289608|-0.069141685479784|26.422708585909|49.955507775556|100.61813435887|0.75|0.5|0.3314|12|6|0.0031513249211356|0.10214113564669|41.369998931885|2025-08-17|-0.25506|2020-05-24|0.53021|2020-04-19
2026-03-22 16:47:59|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|-35.706673810255|43|2.0701018459898||0|0|0.11939|29.06|1.19547|51|1.1954737404348|51|37.68|0.0862|0.21654|0.24992369465756|0.45273155846499|368.10528959062|1045.5743892204|885.97560120189|0.591|0.409|0.28584|22|7|0.0048627324913892|0.097214190585534|53.330001831055|2024-11-03|-0.33865|2015-07-05|0.39681|2024-06-02
2026-03-22 16:48:00|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|-49.111441419521|5|5.8738138828009|0.0333|-1|1|0.03328|30.5|-0.11237|36|-0.28081629227619|75|47.72|0.22149|0.33399|0.32866675854111|0.52326393427395|465.50625548975|383.21123262765|664.19860516824|0.611|0.333|0.30169|18|8|0.0042483082271147|0.093309362688297|50.880001068115|2026-01-18|-0.27781|2015-07-05|0.42169|2025-12-14
2026-03-22 16:48:01|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|10.758261275566|77|1.0380216859948|0.2089|1|1|0.20891|11.4|0.00212|51|-0.32835820794357|54|43.18|-0.10621|0.05199|0.1158344138798|0.091670422663985|179.51277415568|124.86715246434|308.35811566648|0.588|0.412|0.29651|17|7|0.0038456790123457|0.096000567901235|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2026-03-22 16:48:03|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|21.586802735017|22|1.5393990628963|0.2098|1|1|0.2098|27.16|-0.29188|20|-0.29187814573347|20|35.29|-0.00056|0.07103|0.028113657672818|0.1734535072477|70.471473024441|189.83980993817|673.94537055629|0.706|0.412|0.20495|17|10|0.0045173752012882|0.079910853462158|29.870000839233|2024-10-13|-0.25752|2015-07-05|0.20971|2021-02-21
2026-03-22 16:48:04|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|3.5814515282094|76|0.48969938706643||0|0|0.3554|3.89|-0.10696|18|-0.10696089166122|18|31.2|0.00272|0.11926|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|109.2696676244|0.36|0.28|0.28276|25|6|0.002150081871345|0.089230795321637|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2026-03-22 16:48:05|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|3.4359066602566|76|0.70403800355752||0|0|0.54286|5.4|-0.26915|10|-0.26915113309542|10|38.92|-0.11389|0.02567|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|98.181819915772|0.462|0.231|0.28678|13|4|0.0028533562822719|0.10186461273666|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2026-03-22 16:48:06|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|21.590385528323|70|2.0068843567618|0.7028|1|1|0.70284|26.36|0.00752|50|-0.083156282397815|16|35.09|-0.11376|-0.04271|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|125.64347562203|0.727|0.364|0.22898|11|7|0.0024323736263736|0.081901758241758|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2026-03-22 16:48:07|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-5.0710221888797|1|0.34367407567555||1|0|0|3.89|0.33219|66|0.33219178194041|66|47.89|0.03216|0.08452|0.036314672999161|0.088447958989838|102.73936008755|154.70472874049|65.028421711221|0.611|0.444|0.27186|18|10|0.0015194547563805|0.090109512761021|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2026-03-22 16:48:09|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|-3.8925801370299|43|0.14095671989319||0|0|0.08355|3.51|-0.02024|33|-0.020241510731813|33|45.11|0.03161|0.133|0.12270429880461|0.12133268627353|191.24380290658|147.44304079279|133.76523984418|0.5|0.333|0.23742|18|4|0.0019533840749415|0.080544484777518|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2026-03-22 16:48:10|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|8.2189300561917|32|0.69448899583594|0.2617|1|1|0.26174|9.4|-0.16044|23|-0.24203071146466|21|33.84|-0.03659|0.0851|0.10618876729686|0.1923963343834|123.88836633126|214.37245623786|189.51611988378|0.48|0.36|0.23819|25|10|0.002548244013683|0.085291801596351|34.990001678467|2010-11-14|-0.3165|2019-01-20|0.52795|2010-10-17
2026-03-22 16:48:11|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|4.6404328629453|50|0.52233978703874|0.208|1|1|0.20804|5.11|-0.37338|10|-0.075075076795127|14|52.8|0.06916|0.21208|0.12812811862108|0.2760704214616|133.42994220933|248.00183633711|147.30469831666|0.6|0.4|0.2853|15|8|0.0025660404280618|0.090125172413793|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2026-03-22 16:48:12|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|6.7767557535551|34|0.73726821930629|0.3617|1|1|0.36166|6.89|-0.18779|15|-0.068513817759371|15|49.24|0.2345|0.30414|0.22361669659697|0.13078607412721|348.02777680827|140.83849013938|123.6983779918|0.412|0.176|0.21049|17|6|0.0019349195402299|0.076985701149425|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2026-03-22 16:48:13|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|-18.360340424344|17|0.74441238380349||0|0|0.01434|16.5|-0.13152|17|-0.13151655353836|17|33|-0.06719|0.08674|-0.029719152183104|-0.040939949349892|77.751914734495|79.295820277907|34.652644447907|0.5|0.357|0.17725|14|3|-0.00053123430962343|0.05927870292887|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2026-03-22 16:48:15|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|-9.7449413836759|1|0.64999949094035||1|0|0|7.47|0.35326|55|0.35326083623244|55|37.67|-0.01391|0.03572|0.0070422491561344|0.055711936161679|69.063011628379|99.702531712772|102.70831892325|0.667|0.5|0.2735|12|7|0.0022068584070796|0.082230309734513|13.321434020996|2022-10-23|-0.25156|2019-01-20|0.61024|2017-05-21
2026-03-22 16:48:15|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|-15.202962148381|1|1.3343207797052||1|0|0|10.83|0.43171|67|0.43170829261875|67|26.63|-0.10342|-0.02841|-0.086815834376092|-0.041039644058665|26.82908955286|58.454901112072|46.941157290818|0.625|0.375|0.27639|16|6|0.00084483568075117|0.090216854460094|24.992866516113|2017-11-26|-0.2608|2024-12-15|0.61139|2024-12-08
2026-03-22 16:48:16|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|12.137562952875|36|0.7657311789874||0|0|-0.05524|13.34|-0.36822|26|-0.073579522103109|14|35.64|-0.12393|-0.0557|-0.14156839802582|-0.10129123040514|31.088800295664|62.745373187019|75.498458078829|0.636|0.364|0.23481|11|5|0.0006944262295082|0.076647494145199|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2026-03-22 16:48:17|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-56.06180045424|6|5.2493307341645|0.1174|-1|1|0.11741|39.69|0.59793|43|0.59792647848151|43|41.2|0.08483|0.17786|0.2038359114508|0.24834949345869|330.13324717486|389.43206819961|211.87209228094|0.45|0.4|0.21876|20|7|0.0025821109770808|0.077365428226779|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2026-03-22 16:48:18|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|16.738741302215|68|0.97344901165363|0.1429|1|2|0.05549|16.93|-0.18903|42|-0.22113163921421|10|35.45|-0.09018|-0.01877|-0.15573598210086|-0.13227141890645|29.962982373659|56.106601165052|50.014774204847|0.636|0.364|0.25326|11|6|3.0481400437636E-5|0.075589737417943|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2026-03-22 16:48:19|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|8.9914087991447|9|0.438543411045|0.0562|1|1|0.05624|10.33|-0.00205|23|0.31034540521035|79|34.64|-0.01247|0.05252|0.073379715091455|0.098929961925932|161.35731112948|155.45157831083|222.62931510664|0.64|0.44|0.1624|25|11|0.0017066361556064|0.05690790617849|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2026-03-22 16:48:20|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-7.4133737503397|24|0.82550720704994||0|0|-0.20609|6.73|0.24276|46|0.24276173900927|46|29.92|-0.09838|0.0246|-0.02133582693471|0.02507403620321|18.069155637634|39.27731742161|220.51113755346|0.654|0.5|0.34314|26|12|0.0039716604244694|0.10483263420724|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2026-03-22 16:48:21|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|2.3929182291745|77|0.20980513407218|0.35|1|1|0.35|2.43|0.23077|48|-0.14137933529231|129|41.37|-0.08945|-0.00447|-0.050259313070745|-0.052219870931615|42.462346720656|54.147500010453|34.964030697062|0.579|0.368|0.24259|19|9|0.00058518561484919|0.077461728538283|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2026-03-22 16:48:22|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|30.319979726841|34|3.9092557270488|0.4782|1|1|0.47817|35.55|-0.20976|28|-0.17925478309752|12|36.26|0.00385|0.05296|0.04200218861973|0.083898605833976|86.941602497688|118.54743011469|352.6785665291|0.739|0.391|0.26102|23|15|0.0030316147635525|0.08308291810842|44.099998474121|2026-03-15|-0.31255|2012-04-01|0.22159|2015-06-07
2026-03-22 16:48:23|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|5.535346985468|30|0.61689586621262||0|0|0.41201|6.82|0.09092|10|0.090922434166709|10|30|-0.28363|0.00233|0.046984818023755|0.095140909621042|85.86306506087|127.45166157628|128.21959898522|0.412|0.235|0.28847|17|3|0.0042474768089054|0.10387309833024|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2026-03-22 16:48:25|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|3.6001074537286|27|0.25139728498453|0.0187|1|1|0.01872|3.81|-0.08262|28|-0.082621071977483|28|34.12|0.01025|0.07659|0.063648715860753|0.061226693967485|129.80046114589|104.18955472439|103.44827184404|0.44|0.28|0.19221|25|9|0.0011832081911263|0.063837349260523|10.989999771118|2015-06-21|-0.29505|2019-01-20|0.27244|2021-09-12
2026-03-22 16:48:26|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|-12.743192735246|3|0.94939758477302|0.0793|-1|1|0.0793|9.52|-0.09285|16|-0.092854681610124|16|27.88|-0.24271|-0.03302|-0.050601570463505|0.033869618523482|52.805728732475|100.19301899756|127.54056774237|0.375|0.313|0.2728|16|5|0.0052964508928571|0.10583290178571|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2026-03-22 16:48:27|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.3992222687079|77|0.12984602795117|0.1159|1|1|0.11594|1.54|-0.10323|11|-0.10322578809263|11|43.94|0.14347|0.22681|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|57.742779524323|0.647|0.412|0.20735|17|9|0.00074642770352369|0.066966889428919|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2026-03-22 16:48:28|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|5.5217164053511|34|0.76494413041347|0.0878|1|1|0.08775|5.95|0.26812|74|-0.25806452991205|12|36.39|-0.00781|0.09803|0.076516728055859|0.15293433186803|91.662623110794|142.57969920025|98.10387062044|0.652|0.391|0.24218|23|12|0.0017432643678161|0.086522988505747|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24762|2025-11-09
2026-03-22 16:48:29|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-15.892994405881|49|0.49259634686158||0|0|0.06462|14.33|-0.09635|14|-0.15181859426142|17|37.08|-0.01394|0.01924|-0.095239492555082|-0.13138930933807|39.076174858922|63.995785362177|63.481087393046|0.667|0.25|0.24432|12|7|0.00048105476673428|0.07240663286004|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2026-03-22 16:48:30|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|6.8168879891593|102|0.63874020544759|0.172|1|1|0.17195|7.02|-0.21136|12|-0.21135648585764|12|35.89|-0.09032|0.0273|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|160.27396797962|0.474|0.316|0.2504|19|9|0.0024708556832695|0.083868863346105|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2026-03-22 16:48:31|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|-10.047993338744|11|0.46099779229692|0.0708|-1|1|0.0708|8.4|0.02961|61|0.029612783233406|61|36.17|-0.01071|0.0831|0.077394370677269|0.12586112140802|130.78661799529|191.79189270018|228.88281863506|0.5|0.417|0.26187|24|10|0.003160159453303|0.086640250569476|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2026-03-22 16:48:32|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|5.8821277452621|34|0.72536693793085||0|0|0.45278|6|0.07448|57|0.074481378647431|57|38.52|-0.0232|0.08233|0.040788641909803|0.062999692335375|113.46550396964|123.03624973708|60.975608810555|0.524|0.381|0.18965|21|5|0.0010399287410926|0.070156650831354|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2026-03-22 16:48:33|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|-21.267532768628|49|0.60251091016044||0|0|0.13221|19.1|0.13017|35|-0.047751575502761|12|37.36|0.03597|0.10614|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|181.3865229423|0.455|0.273|0.2086|22|7|0.0020150459770115|0.074761034482759|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2026-03-22 16:48:34|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|7.8898528159929|10|0.43765024088454|0.0057|1|1|0.00566|8.88|0.12574|52|-0.052532783673381|55|37.82|0.05737|0.07934|-0.00045922586886443|0.030799048524165|86.526654870892|104.7352524878|50.169490009481|0.727|0.455|0.18434|11|9|-0.00065256470588235|0.058818917647059|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2026-03-22 16:48:36|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|61.694981801517|76|9.208322594647||0|0|1.08661|75.41|0.64457|102|4.430182791365|69|31.8|0.01593|0.2778|0.63201402921878|1.4717780139148|392.63837553196|513.45952739241|804.8026102789|0.467|0.2|0.33283|15|5|0.0080279528985507|0.11426405797101|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2026-03-22 16:48:36|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|17.501448746792|71|1.3455331073463|0.1361|1|2|0.0393|18.51|0.32685|47|0.32685182689178|47|38.73|-0.13946|0.0011|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|118.88247008145|0.545|0.364|0.27238|11|2|0.003419939516129|0.093359758064516|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2026-03-22 16:48:37|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|4.4782380441191|3|0.32392066785487|0.3057|1|2|0.21739|5.88|0.37658|7|0.37657670163015|7|32.04|-0.07722|0.0344|-0.020431369103876|0.16607488238664|20.393518788808|232.7416991318|217.77777817024|0.6|0.36|0.2548|25|8|0.0036109090909091|0.084654757160648|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2026-03-22 16:48:38|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|10.1115573186|53|1.1433859058508|0.2044|1|2|0.16425|12.83|-0.21603|13|-0.21603378373049|13|36.53|0.04834|0.19063|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|225.80076666551|0.412|0.294|0.2488|17|6|0.0033776077265973|0.091017726597325|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2026-03-22 16:48:39|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-12.823438459529|63|0.84781274990682|0.1102|-1|1|0.11019|9.69|0.94231|41|0.9423065683204|41|39.55|0.03801|0.13036|-0.0034095979238986|-0.0066469281698012|55.545813529581|61.020194471812|220.72892653959|0.7|0.4|0.2923|20|13|0.0031939859320047|0.093629706916764|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.48521|2024-10-27
2026-03-22 16:48:41|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.34863667039767|28|0.016877742453741|-0.062|1|2|-0.09343|0.359|-0.25714|18|-0.095276383834168|27|43.42|0.03981|0.13517|-0.12152763573582|-0.013564638958072|19.866028512615|86.643851919973|159.55555861673|0.526|0.316|0.1857|19|5|0.0015037910798122|0.05990911971831|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2026-03-22 16:48:42|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|-8.7979669763024|44|0.52041128960834||0|0|-0.15625|7.77|-0.02467|41|-0.024673451319044|41|37.14|-0.10991|-0.02023|-0.095144008529143|-0.042396103740274|26.954312773119|60.723252789441|91.315079811525|0.455|0.318|0.27322|22|9|0.0018666162790698|0.08973511627907|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.36792|2024-11-10
2026-03-22 16:48:43|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|-12.661960111464|43|0.59232011980656||0|0|0.04776|10.46|-0.15693|28|-0.15692950917338|28|37.8|-0.2948|-0.20415|-0.15328720739642|-0.21027557251658|33.20217535155|35.98867154787|68.906454728993|0.6|0.4|0.39693|10|4|0.0016863095238095|0.093194761904762|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2026-03-22 16:48:44|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|-19.573261461433|1|1.0594203345563||1|0|0|15.72|0.22096|76|0.22095861892161|76|33.92|-0.23683|-0.13627|-0.11258933360688|-0.14325187234665|42.13960484136|48.126655905386|76.602825150665|0.5|0.333|0.30962|12|5|0.0017250368550369|0.094911744471744|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2026-03-22 16:48:44|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-5.5371433534432|14|0.37064298505214|0.0287|-1|1|0.02868|5.08|-0.08662|24|-0.086616131020189|24|29.18|-0.14558|-0.0277|0.038653906499392|0.11150595918571|93.751713199269|212.16217146837|83.828382370842|0.571|0.393|0.21905|28|8|0.0014858915662651|0.076963626506024|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.39235|2025-06-29
2026-03-22 16:48:46|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|29.199459479894|104|4.6890535312281|1.7625|1|1|1.76247|37.01|-0.02666|37|-0.026659839169462|37|32.91|-0.23542|-0.06685|0.16609186023794|0.16609186023794|150.4529973813|150.4529973813|832.68347004765|0.364|0.364|0.30201|11|2|0.0077037634408602|0.10384378494624|45.119998931885|2026-02-15|-0.19286|2017-04-02|0.61148|2017-02-19
2026-03-22 16:48:47|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|-9.6596629452538|39|0.35488771835404||0|0|0.06111|8.45|-0.07564|27|-0.075643599402117|27|37|-0.02149|0.06574|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|79.852579719722|0.5|0.364|0.2406|22|5|0.0014230399061033|0.077138474178404|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2026-03-22 16:48:48|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|-0.5654433039156|42|0.017814436466408|0.1452|-1|1|0.14524|0.512|0.30971|35|0.30970977233111|35|33.96|0.02472|0.09313|0.058138439570612|0.046449075456279|163.45518100129|122.51074563559|71.408649772755|0.542|0.375|0.14954|24|9|0.00046122663551402|0.052709707943925|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2026-03-22 16:48:49|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-40.430721676125|49|2.201906971062||0|0|0.09822|32.87|-0.37837|34|0.18199930159537|16|25.25|-0.16138|-0.08858|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|139.7448493384|0.438|0.25|0.31967|16|6|0.0036475663716814|0.10270351769912|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2026-03-22 16:48:50|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|20.768014350212|10|1.5283554598895|-0.086|1|1|-0.08597|21.69|0.13583|39|-0.21227772221213|8|34.4|-0.08548|0.16083|0.11711158922782|0.13881516120589|220.24106730516|159.9789965222|171.6116831933|0.56|0.32|0.29855|25|12|0.0045431530494822|0.087448883774453|55.400001525879|2023-06-25|-0.58746|2015-01-18|1.60093|2015-01-04
2026-03-22 16:48:52|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|0.94985859748195|8|0.063370543076482||0|0|-0.11962|1.023|0.24887|41|-0.038924609100492|27|31.85|0.02036|0.18044|0.10440426184168|0.1501454156636|324.13511212529|284.25695348382|146.35193140367|0.704|0.37|0.17215|27|12|0.0027935640138408|0.059449826989619|2.6805539131165|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2026-03-22 16:48:53|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|5.0520097705315|76|0.35185660585767||0|0|-0.04545|5.25|0.1791|95|-0.12073491996207|19|43|-0.2159|-0.13976|0.11150403746329|0.0093062888282779|140.4047538308|81.970621155236|107.58196469021|0.545|0.364|0.31442|11|4|0.0019332299270073|0.079253649635036|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2026-03-22 16:48:53|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|39.227219152631|7|5.1470956892525||0|0|-0.15523|46.8|1.87735|90|1.8773450256835|90|34.18|-0.11273|-0.01434|0.3433452107628|0.51386827367857|380.78249711805|519.79877893443|1158.4158336376|0.412|0.294|0.34666|17|7|0.007565468483816|0.10742500851789|60.979999542236|2025-09-21|-0.31552|2015-07-05|0.61077|2014-08-03
2026-03-22 16:48:54|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|13.247079706475|68|1.7420210234258|0.1999|1|1|0.19987|13.37|-0.36962|10|-0.27395631251356|25|30.85|-0.27612|-0.08174|-0.17559013193453|-0.13678366391181|29.328074694172|46.52443715564|192.13330507412|0.462|0.385|0.28652|13|3|0.0055025213675214|0.083927542735043|33.939998626709|2017-10-08|-0.60002|2017-10-15|1.548|2017-10-08
2026-03-22 16:48:55|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|12.8136907685|4|1.5221031153138|-0.0336|1|1|-0.03359|16.4|-0.30412|36|-0.30411875876542|36|35.62|-0.13365|0.2097|0.2691293246001|0.39770439587555|167.42816175281|208.9701207|150.79273258243|0.462|0.308|0.31834|13|5|0.0056504721030043|0.098048755364807|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2026-03-22 16:48:57|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|14.909293214133|191|0.85029885437956|0.1199|1|1|0.11988|15.32|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|334.49781550275|0.263|0.158|0.2774|19|4|0.0035544444444444|0.088852256944444|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2026-03-22 16:48:58|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.65404940301518|35|0.029293503403614||0|0|0.10493|0.695|0.12219|56|0.12219139588196|56|40.19|0.04291|0.1024|0.061426958110825|0.08800091875662|149.56633668797|160.55909124824|287.19008124519|0.429|0.333|0.15037|21|5|0.0019073462414579|0.052677414578588|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2026-03-22 16:48:59|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|6.7227045889492|76|0.5797141196628||0|0|0.56805|7.95|0.35096|61|0.35095718708731|61|54.11|-0.15896|0.04295|0.35095718708731|0.35095718708731|135.096|135.096|81.413205629852|0.111|0.111|0.2589|9|0|0.0012522597864769|0.07230409252669|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2026-03-22 16:49:00|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|-3.1221721692997|17|0.19822300421807||0|0|-0.0369|2.81|0.21525|60|0.2152466434834|60|38.05|0.03459|0.08455|0.19461403092089|0.23553983457759|471.68606761432|309.49890032718|73.368146181593|0.5|0.318|0.21575|22|8|0.0010472332942556|0.062495885111372|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2026-03-22 16:49:01|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-11.351040597193|1|0.8570134624614||1|0|0|8.46|0.25148|21|0.25147925321096|21|27.44|-0.15274|0.0624|-0.0056971600954631|0.058238489912806|72.309501128984|125.19581664267|55.557063500225|0.688|0.375|0.26652|16|6|0.0021466514806378|0.087515945330296|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2026-03-22 16:49:03|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|11.41241870133|2|0.80529686919702|-0.0413|1|1|-0.04133|13.22|-0.06364|12|-0.063643536713048|12|32.52|-0.07263|0.00264|-0.052448992352005|-0.058909471928207|40.213784774972|51.704559237959|136.71148048321|0.481|0.333|0.19719|27|12|0.0015504436860068|0.067805767918089|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2026-03-22 16:49:04|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|5.2310018652583|72|0.63667873054718|0.5375|1|2|0.23013|5.88|-0.52716|11|0.024837457905975|3|32.04|-0.04649|0.04609|0.031752006189268|0.12861566400242|39.712123574688|123.42799564053|84.434232113831|0.72|0.4|0.21051|25|10|0.0014959403669725|0.074267683486238|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2026-03-22 16:49:05|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|7.8538728780959|86|1.0093835169737||0|0|0.64215|8.26|-0.53354|4|0.076612925709348|34|34.35|-0.17281|-0.0785|-0.13165755671731|-0.073867017027222|12.18697883172|58.926608814915|139.85777238091|0.522|0.261|0.29906|23|10|0.0028120457142857|0.093663314285714|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.6097|2024-03-24
2026-03-22 16:49:06|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.30924354883118|73|0.027942816219961|0.7872|1|1|0.78723|0.336|-0.08671|21|-0.30241937179827|10|42.21|0.06204|0.12064|0.087930220571104|0.059612274389973|190.39537085012|130.21666637054|125.84269976459|0.579|0.421|0.1779|19|10|0.0011135469107551|0.055982002288329|1.3869999647141|2015-06-07|-0.17341|2024-06-09|0.24|2024-03-24
2026-03-22 16:49:07|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-9.9557654145538|1|0.57358842701313||1|0|0|7.96|-0.15924|70|-0.15923943499214|70|48.83|-0.09403|0.06671|0.13102134471144|0.1155238592209|181.99243833532|121.64474456026|112.11267809952|0.556|0.389|0.30663|18|6|0.002444141069397|0.094673481228669|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2026-03-22 16:49:09|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|-14.129485287323|5|0.99649514027906|0.1237|-1|1|0.12367|10.7|0.81072|70|0.81072221483178|70|46.25|0.16421|0.3573|0.24067943003731|0.34754659499674|259.94793851675|433.62237024879|120.57696976367|0.438|0.375|0.28208|16|4|0.0036149865591398|0.098249704301075|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2026-03-22 16:49:10|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|8.1610702480161|77|0.63965616383838|1.0121|1|1|1.01208|8.33|-0.07726|70|-0.077262773787937|70|44.06|0.11026|0.21687|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|131.59557700009|0.529|0.353|0.21786|17|9|0.0018604242424242|0.07151616969697|25|2015-05-31|-0.26166|2015-07-05|0.51852|2024-11-10
2026-03-22 16:49:11|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|-26.721284887803|15|2.1654284866693|0.0271|-1|1|0.02708|19.4|-0.07018|19|-0.070175477122116|19|32.12|0.00765|0.1409|0.10030654587169|0.13580939672536|154.8436782356|150.64436776733|474.32760133897|0.615|0.423|0.22224|26|10|0.0035297762073027|0.074375347467609|35.299999237061|2015-05-31|-0.308|2015-07-05|0.35663|2025-09-07
2026-03-22 16:49:12|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|-87.624782515333|17|7.7565943243656||0|0|0.17962|59.83|2.52551|86|2.5255075241438|86|43.3|0.20702|0.33691|0.5070185028623|0.62449736969564|432.55702371932|470.36495913455|507.01968651827|0.6|0.5|0.29433|10|4|0.0066324721603563|0.10358572383073|110.5|2025-09-14|-0.2861|2020-05-24|0.61063|2017-06-11
2026-03-22 16:49:13|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|7.9596670946744|77|0.33309987541239|0.074|1|1|0.07403|8.56|0.13953|77|-0.13098041524745|27|34.82|-0.03668|-0.00123|-0.03546511207746|-0.12296510653813|87.644232284903|76.9126151|37.992480919762|0.273|0.182|0.16221|11|4|-0.0013041176470588|0.05089220043573|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2026-03-22 16:49:15|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|11.056140113641|30|0.93664540064034|-0.1542|1|1|-0.15418|11.52|-0.39454|16|-0.12797653893022|26|30.7|-0.21226|-0.07519|-0.12091041415909|-0.080990341427662|11.889261417338|27.517855029827|231.32530951088|0.481|0.407|0.29464|27|10|0.003277365967366|0.094280023310023|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2026-03-22 16:49:16|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-12.858522382644|1|1.0328407179206||1|0|0|9.41|-0.13804|4|-0.13803864910985|4|26.88|-0.29803|-0.18563|-0.16690856578735|-0.054036045545595|18.474111444902|78.419131301771|162.47550418847|0.5|0.25|0.3274|16|5|0.0040943720930233|0.10243823255814|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2026-03-22 16:49:16|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|-33.450803066177|3|2.8336010856373|0.1029|-1|1|0.10286|23.81|-0.27907|14|-0.25075753892201|28|48.7|0.0956|0.1641|0.14297326252987|0.26535109488504|126.25071361981|162.82846498619|134.14084206165|0.6|0.4|0.32068|10|5|0.0030251329243354|0.091322167689162|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2026-03-22 16:49:17|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-42.596974502889|1|2.2750831859705||1|0|0|34.77|-0.07082|11|-0.070824886431874|11|50.7|-0.00597|0.07752|0.044979165771341|0.062205257374558|118.87519909647|123.97684632264|91.45186754111|0.6|0.5|0.21764|10|3|0.0012734714003945|0.076093471400394|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2026-03-22 16:49:18|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|-29.000615898996|3|1.1768718773224||0|0|0.04052|24.86|0.03022|74|0.030218697431784|74|48.28|0.08707|0.17547|0.10145729171806|0.080673320356219|160.75559814948|116.71401576285|300.71368106741|0.5|0.389|0.23726|18|7|0.0025868427095293|0.074334270952928|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2026-03-22 16:49:20|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|-6.0449617721401|25|0.36165391133105|0.1643|-1|1|0.16434|4.78|0.41235|61|0.41234556069336|61|41.7|-0.0891|0.07771|0.042814006195211|0.13861973412008|71.397680701984|125.31003454742|44.0959422742|0.55|0.3|0.29361|20|9|0.0017416666666667|0.091215571095571|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2026-03-22 16:49:21|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-18.551933025191|3|1.4456442908678|0.0672|-1|1|0.06725|13.87|-0.14515|54|-0.14515043603036|54|26.55|-0.28674|-0.07831|-0.32774838771641|-0.19130007045633|1.0101036102876|26.780219770789|184.19654049269|0.45|0.3|0.36167|20|7|0.0060429080675422|0.11447178236398|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2026-03-22 16:49:21|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|5.8737973691353|68|0.78794721542966|0.4342|1|2|0.39121|6.65|-0.02215|10|-0.022154602199058|10|47|-0.08383|0.08488|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|60.619871772971|0.6|0.4|0.18429|5|2|3.814569536424E-5|0.080003112582781|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2026-03-22 16:49:22|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
2026-03-22 16:49:23|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
2026-03-22 16:49:25|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|4.2572484759828|97|0.63238535560948|0.5337|1|1|0.53374|5|-0.27273|5|-0.27272726675636|5|39.71|-0.05495|0.04535|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|50.281575595759|0.647|0.353|0.23371|17|10|0.00053570687418936|0.074058962386511|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.27074|2026-01-25
2026-03-22 16:49:26|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|6.6834657314832|76|0.72670721160265||0|0|0.29527|7.94|-0.21889|25|-0.21888962905537|25|37.29|-0.0849|0.03336|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|167.51055781902|0.429|0.286|0.23867|21|6|0.0023285664335664|0.083789953379953|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2026-03-22 16:49:27|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.25811446055325|76|0.0095327226796268|0.12|1|2|0.04167|0.275|-0.06875|37|-0.068752590091151|37|34.74|0.04308|0.08824|0.054605114909897|0.06299681160893|146.19689382691|116.7592636542|125.00000338662|0.522|0.261|0.16568|23|10|0.0011010983981693|0.056164610983982|1.1740000247955|2015-05-24|-0.23485|2024-06-02|0.20749|2011-02-27
2026-03-22 16:49:28|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|16.896728777873|34|1.6064105172094|0.2311|1|2|-0.01048|17|0.75303|15|0.75302563401868|15|26.87|-0.1321|-0.01348|-0.047473599643113|-0.03322856974654|24.359924886284|40.126706655808|410.03377654118|0.581|0.419|0.27338|31|14|0.0038169284064665|0.089880334872979|28.5|2025-09-28|-0.36683|2015-07-05|0.61073|2024-11-10
2026-03-22 16:49:29|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|-0.64776470335544|18|0.035052368006062|0.0055|-1|1|0.00545|0.547|0.27941|38|0.27941165836111|38|42.4|0.0465|0.11856|0.14321901947729|0.11130868360006|275.92889139535|165.40890466211|190.59233102135|0.55|0.4|0.15027|20|10|0.0015724393063584|0.051262554913295|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.26396|2024-11-10
2026-03-22 16:49:31|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|-6.0792526384207|14|0.4430842128069|0.28|-1|1|0.28|4.5|-0.20735|57|-0.20735185500756|57|38.07|-0.30973|-0.06275|-0.19817902094548|-0.17676223491148|1.0133958079237|36.139224375484|105.50996813297|0.643|0.357|0.36586|14|7|0.0035989377289377|0.095690494505494|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2026-03-22 16:49:32|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
2026-03-22 16:49:33|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|8.8784735720042|9|0.91145797608245|0.1296|1|1|0.12961|10.11|0.11836|63|0.11836111000163|63|37.13|0.03264|0.10783|0.23367738076111|0.31594215862791|469.07275202394|373.87826525291|259.89715640191|0.478|0.304|0.27194|23|10|0.0034852088167053|0.086828027842227|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2026-03-22 16:49:34|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.49854002955144|8|0.023206877086547||0|0|-0.01799|0.546|0.07166|60|0.071663811246405|60|44.95|0.0972|0.18062|0.20865366157572|0.23974445533112|308.4860259175|259.86797596428|220.16129545891|0.474|0.368|0.1807|19|7|0.0019551916376307|0.054744483159117|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2026-03-22 16:49:35|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|-30.895473452685|1|3.0084908711505||0|0|0|20.95|-0.20373|16|-0.2037272040275|16|30.13|-0.29046|-0.06931|-0.085639843104716|-0.046844464259788|47.854044694675|70.20942897442|262.20277050155|0.438|0.375|0.35141|16|4|0.0058278423236514|0.10417226141079|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2026-03-22 16:49:36|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-31.697193959965|17|2.4718977488164||0|0|-0.02104|23.29|0.39387|50|0.39387199728581|50|61.5|0.20021|0.25462|0.47007214664841|0.48051505702969|316.56357203195|218.44173092|80.63113623196|0.5|0.333|0.24916|6|2|0.0016245714285714|0.085749506493506|46.707706451416|2022-01-02|-0.24783|2025-11-09|0.53578|2021-11-14
2026-03-22 16:49:37|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|-0.66080845607902|7|0.061548278308591|0.0367|-1|1|0.03671|0.551|0.35438|31|0.35437665989408|31|38.55|0.0991|0.18987|0.18577915851333|0.29412271966481|466.15658808857|484.93322496692|193.33333542473|0.5|0.318|0.28173|22|7|0.0029980444964871|0.082757658079625|2.5480000972748|2016-01-03|-0.39831|2024-06-09|0.42969|2015-05-17
2026-03-22 16:49:38|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|-32.846497505624|19|2.2712546076616|0.0621|-1|1|0.06213|28.38|0.24169|86|0.24169056983232|86|30.46|-0.13494|-0.00017|-0.046304030572253|0.027220459003721|18.655086849583|108.13111665739|442.05605644088|0.679|0.464|0.29025|28|15|0.0038627095292767|0.089026268656716|43.400001525879|2024-12-01|-0.28532|2015-07-05|0.61135|2022-10-02
2026-03-22 16:49:39|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|-6.512361591236|3|0.49745387010316|0.0415|-1|1|0.0415|4.85|0.38362|29|0.38361717040782|29|38.55|0.03734|0.11316|-0.0055371779593886|0.0018245148126642|58.328582134662|77.647158373177|34.106890390699|0.682|0.409|0.26675|22|12|0.00066376470588235|0.085258458823529|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2026-03-22 16:49:40|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|-32.458027811254|4|1.1043424511634||0|0|0.06129|28.64|-0.06636|28|-0.10084039809197|31|36|0.01025|0.06059|0.046340534780401|0.18137989006604|60.80976676065|187.00588973187|197.2451686414|0.75|0.417|0.17895|24|14|0.0016912456747405|0.06199336793541|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2026-03-22 16:49:42|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|-25.325193430751|7|1.6690581398515||0|0|-0.05163|22|-0.0609|13|-0.17820391092128|8|36.91|0.0283|0.08689|0.017625548211702|0.072759523470247|91.616839439651|131.27810606977|208.451773799|0.636|0.318|0.22663|22|12|0.0020660880195599|0.071381344743276|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2026-03-22 16:49:43|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|6.86849360439|71|0.74817186001619||0|0|0.55858|7.45|-0.53698|8|-0.065228443377421|31|42|0.02301|0.13584|0.20506665958986|0.40943554683116|189.03745056353|242.21907630356|240.94436581121|0.474|0.211|0.24062|19|6|0.0026615322580645|0.076693824884793|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.39323|2026-01-18
2026-03-22 16:49:44|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|22.30080687252|18|1.9163977727381||0|0|0.08292|28.08|-0.08812|27|-0.16327246114012|32|48.94|0.05461|0.14803|-0.012782268877731|0.036103870388105|73.342689234128|98.500071187709|260.72422219318|0.471|0.235|0.25263|17|7|0.002713097762073|0.082041919905772|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2026-03-22 16:49:45|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.353624873316|7|0.039563748646301|0.0398|1|2|-0.00749|1.458|-0.04184|39|-0.12190223528991|20|29.03|0.01715|0.07204|0.066072715643196|0.11148889614697|207.63152240619|219.81184636033|189.35064685749|0.621|0.379|0.1321|29|12|0.0014857783018868|0.046943349056604|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2026-03-22 16:49:46|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-17.383052375251|1|1.1741824780908||0|0|0|13.38|-0.54528|13|0.21084773654014|5|36.58|-0.16271|0.02287|-0.036059818746916|0.072116387062739|-0.94552923082652|135.03624800595|155.04055546942|0.625|0.292|0.27416|24|10|0.0028377107061503|0.083133644646925|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2026-03-22 16:49:48|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|-0.53681386721587|51|0.016771285773833|0.1372|-1|1|0.13718|0.478|0.27945|37|0.2794457786662|37|37.55|0.00287|0.08433|0.15882927401884|0.13646388961723|251.12451530058|164.78270118869|68.579622224579|0.409|0.318|0.15173|22|7|0.00032724885844749|0.048946347031963|2.4990000724792|2015-05-31|-0.1659|2024-06-09|0.25159|2015-09-13
2026-03-22 16:49:49|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|5.0412794963598|76|0.26540285071501||0|0|-0.09498|5.05|-0.24|10|-0.26470586860331|19|34.91|-0.06101|0.01358|0.0035133143800189|0.065982619522812|55.034721887648|107.17173757909|53.113167776361|0.609|0.304|0.2577|23|11|0.00095864464692483|0.08136937357631|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2026-03-22 16:49:50|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|-1.2212364194733|15|0.046366097360702|0.0478|-1|1|0.04778|1.096|-0.03627|53|-0.24357479690031|20|33.15|0.03824|0.10741|0.091758280094508|0.15705843785772|160.30787231587|167.85003154737|141.23710358304|0.538|0.308|0.16934|26|12|0.0012951255707763|0.055155399543379|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2026-03-22 16:49:51|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|9.907770992172|77|0.4756469711171|-0.0045|1|1|-0.00449|11.09|-0.08794|21|-0.087942920473007|21|29.3|-0.21126|-0.04754|-0.037937821445656|-0.038446731909751|47.516467386526|56.131376953894|127.60326972798|0.519|0.407|0.2203|27|7|0.0020768742791234|0.074733275663206|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2026-03-22 16:49:52|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|-0.77442263860483|62|0.017051780513047|0.0453|-1|1|0.04534|0.758|-0.07593|14|-0.075932086185503|14|36.59|0.03694|0.08037|0.065082974950754|0.14413698307605|129.50647926881|169.45300347645|146.61508463225|0.682|0.364|0.13869|22|13|0.00098777136258661|0.043571720554272|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2026-03-22 16:49:54|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|9.1607887259286|78|1.2820225852464|0.5022|1|1|0.50216|10.44|-0.12642|22|0.013411285281075|27|41.42|-0.07458|0.04621|0.10232704115565|0.1859260142807|189.90538568921|205.64356786267|182.19894494994|0.474|0.263|0.28652|19|7|0.0027196064814815|0.088204525462963|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2026-03-22 16:49:55|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|12.39312945817|18|0.94395358108686||0|0|-0.181|12.67|0.11894|52|0.11894267686541|52|31.93|-0.18228|-0.05863|-0.14137023627|-0.097149923040159|6.028360241372|28.401486659935|211.16666793823|0.593|0.37|0.29173|27|13|0.0034818771331058|0.095866336746303|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2026-03-22 16:49:56|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|-0.48122261325867|11|0.017240871523324||0|0|0.11728|0.429|0.11093|66|0.11093286114328|66|43.4|0.01672|0.06479|0.12694720019783|0.10450742913108|443.51167211351|217.9687760676|114.39999739329|0.7|0.45|0.17838|20|9|0.0010349772209567|0.059149589977221|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2026-03-22 16:49:57|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-13.075603653206|1|0.83033220050883||1|0|0|10.96|0.23478|71|0.23478274499181|71|35.38|-0.10405|-0.01918|-0.0094635290932387|0.0096937228675514|61.900872783678|86.030293982623|92.100843609108|0.542|0.333|0.22771|24|10|0.0013218021201413|0.078717738515901|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2026-03-22 16:49:58|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|-28.336478604245|1|2.3454928045034||1|0|0|19.83|-0.13119|4|-0.13119340348885|4|32.14|-0.24052|-0.09076|-0.018897818443278|0.031332676424497|47.715648563993|75.299496126566|334.57507344935|0.643|0.5|0.34018|14|6|0.0058938|0.10331528888889|55.549999237061|2020-09-06|-0.18975|2024-04-21|0.61108|2017-03-26
2026-03-22 16:50:00|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|8.2246126793594|76|0.40863919261562||0|0|0.18443|8.67|0.63086|158|0.93820230513266|86|57.29|0.0669|0.14711|0.35635486343523|0.93820230513266|158.0466426|193.82|90.853212237743|0.429|0.143|0.30473|7|3|0.001812731092437|0.085735882352941|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2026-03-22 16:50:01|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|17.693069985788|73|3.0267766309429||0|0|0.55491|21.38|-0.34936|16|-0.23246166376929|9|29.54|-0.6406|0.04496|-0.18041166775321|-0.070536097387322|16.669609141547|71.022179296427|277.91992650143|0.615|0.308|0.36794|13|5|0.0091625657894737|0.11128528508772|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2026-03-22 16:50:01|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-10.448002388021|7|0.78100078964907|0.141|-1|1|0.14097|7.8|0.16207|61|0.16206882674591|61|26.17|-0.32337|-0.0784|-0.13270434308242|-0.027872672824829|3.8128702205843|70.069284339866|151.42741507114|0.556|0.333|0.32398|18|8|0.0050195807127883|0.096584067085954|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2026-03-22 16:50:02|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|11.600349674153|76|0.98230060854071||0|0|0.22991|13.16|0.23352|57|-0.11596126822291|22|31.31|-0.31136|-0.21514|-0.18963475373714|-0.2913991150055|28.170391621804|47.13347664|90.624658702696|0.385|0.154|0.32553|13|3|0.0025108506224066|0.10017452282158|58.835739135742|2016-11-13|-0.26197|2025-01-26|0.61092|2016-10-23
2026-03-22 16:50:03|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|11.953542032516|71|0.87578936620727|0.0541|1|1|0.05408|12.67|0.01637|30|-0.043719158330308|2|30.53|-0.24444|-0.09536|-0.037433891665804|-0.12735986958329|56.377871449469|37.537663417301|121.12810736221|0.588|0.412|0.32375|17|8|0.0030301188455009|0.097345415959253|36.439998626709|2017-03-19|-0.37269|2024-04-14|0.46463|2014-07-13
2026-03-22 16:50:05|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|10.063757429433|25|0.78537582561563|-0.0053|1|2|-0.08069|10.14|-0.21342|21|-0.12512032221157|31|37.62|-0.05976|-0.00014|-0.11045591945675|-0.1374333430969|20.142946621762|39.831215825467|174.52668576915|0.571|0.286|0.2706|21|11|0.0028759336609337|0.088869520884521|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2026-03-22 16:50:06|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.63083658120688|76|0.026293265161835|0.1325|1|2|0.04726|0.687|0.00756|56|-0.14819588420722|3|38.84|0.10734|0.15932|0.19833812492721|0.38332400924824|307.5377467075|213.89483035144|162.79620648914|0.632|0.263|0.21964|19|10|0.0017849692496925|0.060559963099631|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2026-03-22 16:50:07|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|-0.17065887648727|9|0.028219624522213|0.6755|-1|1|0.67547|0.086|-0.04528|29|-0.045280381321485|29|34.63|-0.00081|0.08079|0.088337837428797|0.094688792837856|176.96646752349|153.93137722731|35.390947599791|0.542|0.375|0.24188|24|9|0.00075328963051252|0.076458402860548|1.7690000534058|2015-12-27|-0.33981|2024-06-09|0.36279|2009-11-22
2026-03-22 16:50:08|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|16.970566681392|67|1.4326162640909|0.0148|1|1|0.01479|17.15|0.62762|106|0.62761822990209|106|28.18|-0.15663|-0.04185|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|47.063667027583|0.647|0.412|0.30163|17|9|0.0019145688073395|0.10129442201835|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2026-03-22 16:50:09|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-8.7659566464506|62|0.36267392710809||0|0|0.09884|7.75|-0.07166|15|-0.071663204058081|15|35.64|-0.03808|0.09568|0.068409177578039|0.12479492740936|132.72809745189|152.41489944646|30.693069306931|0.5|0.318|0.1995|22|6|0.0002212899408284|0.068722366863905|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2026-03-22 16:50:11|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.39556790451658|5|0.013246651744633||0|0|-0.07551|0.404|0.17776|25|0.17775945011639|25|40.48|0.06053|0.14389|0.11311151550824|0.12630418759359|270.73416465361|215.53421659917|40.973632198841|0.667|0.429|0.15301|21|9|2.436768149883E-5|0.051241182669789|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2026-03-22 16:50:12|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|-29.128921921056|11|1.1113072815874|0.0613|-1|1|0.06135|25.4|-0.15963|66|-0.15962736568978|66|46.67|-0.07262|-0.00418|0.16524898608497|0.2966637480801|134.52444922544|210.32919405469|201.58729245663|0.417|0.333|0.24285|12|4|0.0025394736842105|0.076701140350877|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2026-03-22 16:50:12|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|-7.2543441392522|14|0.32478138928746||0|0|0.06907|5.93|0.00448|63|0.0044780100011068|63|38.73|-0.0832|-0.01016|-0.010161198075385|-0.016284088939174|69.946677070979|68.072767781992|209.98583840859|0.545|0.455|0.23375|22|9|0.0022432716763006|0.077000843930636|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2026-03-22 16:50:13|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|-12.222604754006|1|0.68920151473251||1|0|0|9.92|-0.20385|110|-0.20385232376217|110|35.17|-0.12344|-0.01908|-0.071956837118474|-0.021787224651405|18.099041279277|51.732366394595|186.01162077061|0.625|0.375|0.30736|24|12|0.0035521800947867|0.096563625592417|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2026-03-22 16:50:14|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-0.41711229556532|1|0.013037429828547||0|0|0|0.372|-0.13369|19|0.030303050206059|28|28.3|-0.04966|0.04131|-0.0043950054756081|0.057509454845914|54.753248939519|116.44074210552|118.84984551828|0.5|0.333|0.17563|30|11|0.0013596702002356|0.06384285041225|1.4780000448227|2015-06-07|-0.24457|2024-06-09|0.30952|2013-09-01
2026-03-22 16:50:16|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|-30.370408138284|1|2.2551361986827||1|0|0|22.59|0.74575|76|0.74574968200414|76|33.38|-0.02584|0.07072|0.02641220926429|0.025555281146824|96.140326314688|92.968249637071|192.74743718342|0.385|0.346|0.21441|26|4|0.0022028917050691|0.075906774193548|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2026-03-22 16:50:17|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|1.3839284569214|34|0.072767880676564|0.1563|1|1|0.1563|1.413|0.1043|38|0.10429947812356|38|36.7|0.04346|0.09101|0.1324286443611|0.17215847501112|459.01384846028|357.17044216893|213.12217406103|0.609|0.391|0.14542|23|9|0.0015537742303307|0.050842462941847|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2026-03-22 16:50:19|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|-25.088112829823|26|1.5427042638922|0.1838|-1|1|0.18377|19.72|0.59157|51|0.59156781038894|51|44.94|0.29197|0.34541|0.53394296751178|0.83615983210759|3242.5535144115|2340.4583438042|521.69310747651|0.667|0.389|0.28549|18|10|0.0039414868105516|0.091555467625899|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2026-03-22 16:50:19|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|-76.101049109544|1|5.5870163189853||1|0|0|57.18|-0.20989|25|-0.20989362809059|25|28.31|-0.17032|-0.05432|0.014368262804562|0.049206654561631|72.995885108315|103.99533212513|345.25769726609|0.625|0.438|0.33371|16|6|0.0060320529801324|0.10472428256071|92.5|2025-03-02|-0.22837|2017-10-15|0.55802|2022-07-31
2026-03-22 16:50:20|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|5.9305734465012|76|0.49183151698795||0|0|0.21165|6.24|0.08363|49|-0.08766233364111|45|34.87|-0.13309|-0.02471|-0.095210262337855|-0.11091795111096|29.227884309185|42.452153718319|61.843406112513|0.478|0.304|0.24253|23|9|0.001035724059293|0.080779578107183|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2026-03-22 16:50:22|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|6.8689855162224|13|0.77511580886029|-0.0996|1|2|-0.17892|7.48|0.13825|15|0.13824878446815|15|37.3|-0.05903|0.03645|0.028159650778965|0.076774484286651|76.97616769164|120.98249625338|100.2680962577|0.652|0.391|0.24959|23|11|0.0016643448275862|0.071084459770115|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60965|2024-12-01
2026-03-22 16:50:23|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|-14.464395455796|1|0.71813183767214||0|0|0|11.9|-0.11034|46|-0.11033537178305|46|36.04|-0.14325|-0.00542|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|239.72600884339|0.5|0.375|0.23919|24|8|0.0028999190751445|0.085383560693642|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2026-03-22 16:50:24|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|-13.203337358642|3|0.99444569720449||0|0|0.07042|9.9|0.54124|74|0.54124455191107|74|29.04|-0.048|0.06037|0.07039310950389|0.14980170819056|105.46977854391|213.46969865397|240.2912595515|0.464|0.357|0.19568|28|10|0.0029844417177914|0.074029496932515|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2026-03-22 16:50:25|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|-18.233655897341|46|0.37723704421686||0|0|0.05958|16.89|-0.02125|60|-0.021253476233761|60|33.96|-0.09525|0.02144|-0.020571760456342|0.040621463285548|52.480249579753|121.28755971841|223.41269203024|0.542|0.417|0.18809|24|8|0.0020066860465116|0.0646765|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2026-03-22 16:50:26|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|-14.034421144322|62|0.7098071371168|0.0522|-1|1|0.0522|11.62|0.2472|60|0.24720247446957|60|36.64|-0.21228|-0.05701|-0.059631806850634|-0.0058932474202717|18.879556840969|77.258362224615|205.66371131722|0.682|0.455|0.31399|22|10|0.0038213379469435|0.10189634371396|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2026-03-22 16:50:28|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.35124617653955|84|0.011562997861571||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|0.0011215606936416|0.05881038150289|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2026-03-22 16:50:29|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|-9.4244973813332|19|0.63316584146144|0.092|-1|1|0.09195|7.11|0.3697|57|0.36970210548114|57|32.73|-0.06189|0.00697|-0.020765160895891|0.0051311475691639|60.846937684341|88.027104186327|93.331584471408|0.462|0.308|0.20168|26|10|0.0014451323360184|0.071150471806674|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2026-03-22 16:50:30|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|23.715384676309|76|2.9906371956353||0|0|1.11371|31.6|0.32011|47|0.32011390658278|47|37.89|-0.1631|-0.08564|-0.039274195517289|0.1069620849077|67.847569108213|129.97120629136|371.76458523764|0.444|0.333|0.32892|9|4|0.0061407451923077|0.10317036057692|69.093086242676|2021-12-05|-0.31972|2019-03-10|0.61092|2017-11-12
2026-03-22 16:50:31|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|4.9427280447637|9|0.34086344661837|-0.0738|1|2|-0.15347|5.24|-0.23062|5|-0.15975428604076|22|37.48|-0.1194|0.0317|-0.064791664533481|-0.070254440887651|24.397939214892|40.869455362349|132.32322526871|0.522|0.304|0.25397|23|11|0.0022946551724138|0.081912022988506|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2026-03-22 16:50:32|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|-28.108114572212|19|2.1877048319726||0|0|0.22583|20.5|0.01408|13|-0.12963651005922|11|28.25|-0.08048|-0.01533|-0.13349615782401|-0.16673689925402|28.802589024147|47.994990937914|52.692457635827|0.5|0.25|0.26655|16|6|0.00040587234042553|0.084388617021277|83.699996948242|2018-06-03|-0.18704|2019-06-23|0.32155|2017-01-22
2026-03-22 16:50:33|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|-18.186481693055|22|1.4063312180444||0|0|0.08546|13.59|-0.50823|6|-0.26752575682661|16|22.95|-0.33631|-0.23504|-0.18931254662747|-0.10747955532602|4.6766111984169|41.641869124611|247.76663303161|0.591|0.318|0.33943|22|10|0.0048725285171103|0.10379169201521|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2026-03-22 16:50:34|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|12.225525533395|73|0.90834722967682|0.4598|1|1|0.45977|12.7|0.08421|37|0.35352518938572|140|37.05|-0.13028|-0.00843|-0.016273396686225|-0.058040229477147|69.268781187558|59.558529863053|207.51634063315|0.524|0.286|0.32204|21|8|0.0032611529411765|0.095421035294118|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2026-03-22 16:50:35|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|-0.80796197439089|11|0.050174561544882||0|0|-0.05102|0.721|-0.21569|16|-0.21568624815636|16|34.96|-0.02076|0.05982|-0.062014915596721|-0.039367052352069|36.043549966519|64.034884985913|201.96079249803|0.5|0.292|0.21404|24|9|0.0020970318021201|0.068639823321555|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2026-03-22 16:50:36|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|4.102662273265|32|0.37048404128528||0|0|-0.06402|4.24|-0.42453|14|-0.034584119084871|31|39.86|-0.05667|0.0834|0.040370443147684|0.08686032125839|77.264425411028|134.26316821212|139.15326113118|0.524|0.476|0.23477|21|7|0.0023922235023041|0.08737103686636|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2026-03-22 16:50:37|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-7.2099981996784|54|0.36774067375141||0|0|0.06129|5.82|-0.02278|19|-0.022784515017866|19|33.88|-0.13323|0.00469|-0.030565358724412|0.0053617277436935|46.79405038771|78.562389091328|88.31563030201|0.542|0.458|0.27187|24|7|0.002183648960739|0.090955103926097|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2026-03-22 16:50:39|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|0.4856579975754|76|0.014800658525957||0|0|-0.13787|0.494|0.12519|39|0.23519940303744|71|41.58|0.04111|0.15819|0.16396050681873|0.26672094709373|262.25217118886|252.99888591314|112.2727251176|0.632|0.368|0.19602|19|7|0.0012832485549133|0.066063630057803|2.5729999542236|2015-05-31|-0.31542|2024-06-09|0.2528|2021-05-16
2026-03-22 16:50:40|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|7.8708256495455|71|0.35571787786832|-0.0697|1|2|-0.15179|8.27|-0.47059|8|-0.13709322018498|7|41.68|-0.02274|0.12288|0.07723877839175|0.25995655104113|68.82305200671|258.58361997478|125.30303904942|0.579|0.368|0.22301|19|8|0.0020110324825986|0.075359373549884|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2026-03-22 16:50:41|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|-6.3324801225286|3|0.40824404057328|-0.092|-1|1|-0.09195|5.7|-0.21927|26|-0.21926913219993|26|31.35|-0.11419|0.01707|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|97.103916872091|0.462|0.346|0.31397|26|9|0.0030078212974296|0.095997662178703|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2026-03-22 16:50:42|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.16627605069399|77|0.0083964911427779|0.2373|1|2|0.16779|0.174|0.58726|199|-0.071903510477663|17|39.53|0.0009|0.07671|0.13713100734092|0.092658715819252|304.20222924094|140.57174399885|45.789472941216|0.579|0.316|0.23243|19|8|0.00054347037484885|0.063370592503023|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2026-03-22 16:50:43|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
2026-03-22 16:50:45|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|9.4195045578281|71|0.44996780877633|0.0882|1|2|0.06889|9.93|-0.02583|73|-0.41323434610624|27|40.44|-0.18836|-0.12117|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|77.336450055839|0.333|0.111|0.2811|9|3|0.0018852304147465|0.081550322580645|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2026-03-22 16:50:46|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|17.706910879468|76|1.3992766525593||0|0|0.42857|20.6|0.00832|61|0.0083160002093721|61|26.92|-0.14498|-0.08302|-0.15453292603124|-0.17172144712314|33.690507865052|44.145461170989|73.518915221009|0.462|0.308|0.22284|13|5|0.00035505882352941|0.070292470588235|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2026-03-22 16:50:46|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|10.08697637459|76|0.37937763224819||0|0|-0.20458|10.42|-0.30348|2|-0.0078616418722295|22|28.96|-0.08676|-0.01783|-0.07896450645994|0.021139211498906|11.74134189553|98.77409911245|164.61295737573|0.63|0.407|0.22815|27|13|0.0021179696616103|0.073318868144691|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2026-03-22 16:50:47|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|16.88569002196|12|2.9718640602817||0|0|-0.18431|17.26|-0.25059|15|0.83315286191167|76|39.33|-0.10722|0.01838|0.031622969098695|0.1428640581292|88.667395340074|136.1725796171|190.28702937836|0.667|0.444|0.32284|9|4|0.004654301369863|0.099811205479452|26.450000762939|2026-02-15|-0.23424|2026-03-15|0.61131|2019-01-20
2026-03-22 16:50:48|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|4.1843153109432|77|0.45421712133255|0.1327|1|2|0.01114|4.54|-0.12242|5|-0.1224173639858|5|31.83|-0.0019|0.09175|0.038052167594142|0.058390763099897|92.743101554645|106.89185599646|68.871358564905|0.652|0.391|0.22147|23|8|0.0010446410891089|0.068313774752475|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2026-03-22 16:50:50|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|24.559032096849|73|2.7665627991875|2.0295|1|1|2.02948|27.75|-0.25099|15|-0.25099203890083|15|32.55|-0.22717|-0.11723|-0.2022160641485|-0.16811993018299|24.7647520416|39.47832303778|346.61712199945|0.545|0.455|0.28995|11|5|0.0057462325581395|0.10217034883721|36.610000610352|2025-09-28|-0.29162|2018-02-11|0.61115|2017-10-29
2026-03-22 16:50:50|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|18.602564782474|30|2.0791451233712|0.1913|1|1|0.19132|24.16|0.26585|25|0.26585370357903|25|30.85|-0.20149|-0.0763|-0.016172452488329|0.003683825953228|84.422412759268|95.441086155976|340.32319935239|0.462|0.385|0.34524|13|2|0.0059802325581395|0.1086678372093|27.728582382202|2024-12-15|-0.29174|2019-08-11|0.61037|2017-10-29
2026-03-22 16:50:51|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|5.6116829319953|35|0.47293288710815|0.0224|1|2|-0.19121|6.26|-0.66452|14|-0.23466534312696|18|42.53|-0.02094|0.11428|0.039686388531911|0.13248131464211|51.485181052787|164.52706393549|108.94536081661|0.632|0.421|0.28637|19|10|0.0023400237529691|0.092244786223278|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2026-03-22 16:50:52|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|6.8103571232168|73|0.53488441625754|0.1917|1|1|0.19171|6.9|-0.16796|43|-0.16795820504751|43|35.64|-0.32498|0.32642|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|64.181600541401|0.455|0.364|0.38152|11|5|0.0082710775862069|0.098430237068965|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2026-03-22 16:50:53|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|25.826677903726|69|3.025643246953|0.2469|1|1|0.2469|27.17|-0.35457|3|-0.35457163923703|3|49.71|-0.16821|-0.08135|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|98.441987083247|0.429|0.286|0.35569|7|3|0.0025633173076923|0.10317665865385|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2026-03-22 16:50:54|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
2026-03-22 16:50:55|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|-16.584940562045|1|1.1217030645277||0|0|0|12.81|-0.03403|43|-0.034027258405382|43|39.27|-0.0654|0.06004|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|293.33638922577|0.455|0.364|0.23071|22|4|0.003154212962963|0.082997199074074|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2026-03-22 16:50:56|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-3.3286149553702|3|0.25620496446045|0.0926|-1|1|0.09259|2.45|-0.15888|23|-0.15887849981387|23|31.06|-0.22393|-0.12332|-0.082081104922827|-0.13843669257142|42.652680666717|32.499509045738|51.829911679716|0.444|0.389|0.36341|18|9|0.0021886809269162|0.099916256684492|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2026-03-22 16:50:57|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|-7.0914739354801|17|0.2729862899304||0|0|0|6.26|-0.07806|17|-0.078055925765653|17|29.68|-0.0088|0.05058|-0.071927325991389|-0.089893452600607|23.430097266792|34.768248548694|107.00855266552|0.643|0.393|0.16909|28|13|0.0011590791027155|0.061291641086187|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2026-03-22 16:50:58|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-39.398527420139|13|4.3143332643579||0|0|-0.26054|37.69|6.65199|60|6.6519870422079|60|54.38|0.77332|1.07254|1.6375907297092|2.2664329539879|625.8767894321|833.3246204459|537.84476562939|0.5|0.375|0.24336|8|2|0.006173937360179|0.092085659955257|49.700000762939|2025-10-19|-0.33745|2019-12-01|0.32968|2025-06-08
2026-03-22 16:51:00|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|-11.133370516989|40|0.41868702704254|0.0206|-1|1|0.02064|10.44|-0.14518|17|-0.14518415066217|17|40.7|0.12047|0.21998|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|70.020118626596|0.6|0.35|0.22212|20|11|0.0014464947245018|0.071458898007034|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2026-03-22 16:51:01|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|-0.72620420525473|20|0.014288339941777||0|0|0.03803|0.683|-0.04466|56|-0.044660606113966|56|38.73|0.07618|0.1499|0.16506772606975|0.22784781705225|342.92719379666|387.39046078179|138.25911840988|0.545|0.409|0.1356|22|8|0.0012939380022962|0.047948748564868|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2026-03-22 16:51:02|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-21.021083577042|17|1.7397516645055||0|0|-0.17643|19.07|-0.20456|36|0.10490905754073|13|34.38|0.03247|0.11958|0.17882922620066|0.25511345724945|358.24223908783|296.12745464739|431.25282657038|0.542|0.333|0.27661|24|8|0.0037192152199762|0.092298549346017|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2026-03-22 16:51:03|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|-60.127243573591|6|6.0407481376081|0.2269|-1|1|0.22691|40.51|-0.15614|3|-0.15614013830387|3|37.58|-0.14759|0.01086|0.097806758143572|0.23538473906812|116.96777156533|188.74115762808|694.64805629163|0.583|0.333|0.31014|12|4|0.0070876315789474|0.10037021929825|93.440002441406|2023-04-09|-0.21179|2026-02-08|0.6109|2017-01-22
2026-03-22 16:51:03|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|17.264061607059|77|1.9754555947975|0.3936|1|2|0.28808|20.21|-0.13396|6|-0.13396204295359|6|31.46|-0.37831|-0.11135|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|193.39712395549|0.385|0.308|0.31445|13|1|0.0047674226804124|0.1064538556701|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2026-03-22 16:51:05|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|-11.830221672401|49|0.61340730042757|-0.0094|-1|1|-0.0094|9.66|-0.1136|58|-0.11360441170779|58|31|-0.18328|-0.08045|-0.065676785613853|-0.023936806870407|19.242709439488|58.512486902139|201.24998882413|0.577|0.308|0.34868|26|9|0.0037011943793911|0.097342388758782|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2026-03-22 16:51:06|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|-7.1445990302649|1|0.46872480257272||1|0|0|5.78|0.24838|76|0.24838014404807|76|35.46|-0.08161|0.01788|-0.061404996143786|0.011499223585573|21.938841979564|88.44842304358|60.842107471667|0.667|0.417|0.26751|24|12|0.0013749588719154|0.089958719153937|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2026-03-22 16:51:07|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|12.548836280882|36|1.2161124607669|0.0109|1|1|0.01092|14.81|-0.05354|10|-0.053542903282708|10|27.48|-0.11661|-0.01302|-0.0031438673751642|0.022995635699249|55.6823767976|91.631327721501|435.58823541786|0.519|0.37|0.31447|27|9|0.0046611969111969|0.10622666666667|36.58572769165|2022-11-13|-0.29985|2019-01-20|0.38881|2022-11-06
2026-03-22 16:51:08|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-11.951899484197|14|0.74846638174624|-0.0783|-1|1|-0.07829|10.33|-0.31304|22|-0.089708916042349|8|30|-0.17364|-0.08654|-0.12098740837213|-0.11583380441914|17.556814950982|32.235434929117|85.598276937764|0.667|0.444|0.25571|18|9|0.0025108679927667|0.093654538878843|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2026-03-22 16:51:09|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|20.030234427784|72|2.3709824654042|1.193|1|2|0.89251|25|-0.24451|85|-0.2445104300273|85|32.31|-0.32576|-0.09751|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|353.15722578714|0.308|0.308|0.26689|13|2|0.0055759063136456|0.094259409368635|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2026-03-22 16:51:11|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|3.8662855173844|13|0.31486518334515|-0.1864|1|1|-0.18637|4.06|-0.19902|8|-0.19901723514362|8|41.14|0.04725|0.13908|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|121.30266160481|0.429|0.333|0.20162|21|9|0.0015665639269406|0.071377248858447|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2026-03-22 16:51:12|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|16.629239907397|43|2.0908604869749|0.1647|1|2|0.11494|17.17|-0.07712|11|-0.168803411111|11|24.23|-0.18339|-0.08995|-0.22751635909846|-0.27764821565466|33.922638515568|36.75736663008|89.613779817504|0.308|0.231|0.25689|13|4|0.0015410084033613|0.085199887955182|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2026-03-22 16:51:12|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|-5.765319451976|39|0.28343975056812|0.1095|-1|1|0.10946|4.8|-0.05377|38|-0.053774953157987|38|39.55|-0.00191|0.05763|0.057628347380988|0.098159103450284|106.74677963669|137.93177454315|87.431701108381|0.4|0.35|0.21098|20|5|0.0013030639324487|0.070163003618818|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2026-03-22 16:51:13|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|-47.27815874711|18|3.3143865542126|0.071|-1|1|0.07097|36|0.77177|58|0.77176997292484|58|35.75|-0.00545|0.10287|0.0022105340168167|0.038416505155975|51.537474162841|86.995713882657|261.81818181818|0.542|0.417|0.2821|24|9|0.00316496|0.084694114285714|55.599998474121|2025-10-05|-0.21715|2015-07-05|0.3945|2018-11-11
2026-03-22 16:51:14|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|4.4546905108488|101|0.38803353269766|0.2917|1|1|0.29167|4.65|-0.09867|59|-0.098666636149088|59|45.76|0.07316|0.12403|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|66.571224144385|0.824|0.471|0.22411|17|12|0.000590569476082|0.065368006833713|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2026-03-22 16:51:16|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|-0.28735003350353|1|0.008783342037516||1|0|0|0.253|0.08584|75|0.085836893676993|75|43.85|0.05391|0.10319|0.077830602067539|0.059743174661498|200.41546053967|156.95658741046|45.667866792876|0.55|0.45|0.15062|20|9|-0.0002818244013683|0.050389646522235|1.0390000343323|2009-07-26|-0.16|2020-05-17|0.16756|2015-04-19
2026-03-22 16:51:17|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|6.7556877892907|76|0.39977480535154||0|0|0.16528|6.98|-0.07692|21|-0.076923006385034|21|38.29|-0.03662|0.04382|0.056084399849493|0.094186594536118|118.23819345826|162.50999017776|218.80877410251|0.714|0.429|0.25778|21|13|0.00248|0.074110102389078|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.38049|2024-11-10
2026-03-22 16:51:18|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|3.8239751008557|73|0.36526440746859|0.2901|1|1|0.29012|4.18|-0.25901|12|-0.25900902715018|12|38.18|-0.05028|0.08251|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|53.452682053466|0.706|0.412|0.24948|17|10|0.0010276560332871|0.079695006934813|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2026-03-22 16:51:19|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|9.9493506259366|34|0.81719481031168|0.1461|1|1|0.14606|11.77|0.0125|20|-0.25501435600922|22|35.87|0.05272|0.14377|0.074026867807361|0.22579305824239|125.40901793523|313.69716436594|179.42074025044|0.652|0.348|0.30469|23|12|0.003162296037296|0.099367144522145|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2026-03-22 16:51:20|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|3.7428933700714|34|0.47676878426332||0|0|0.07399|4.5|-0.17367|15|-0.13349513776543|28|42.16|0.00223|0.09394|-0.018375650313114|0.039233895063177|42.764913327517|96.143198597227|62.586925788421|0.737|0.474|0.26696|19|10|0.0016325539568345|0.090143932853717|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2026-03-22 16:51:22|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|2.7164121590234|1|0.35846872359636||-1|0|0|3.99|-0.23913|11|-0.13123742795038|12|33.68|-0.08717|0.02293|-0.021151536444685|0.060252677473315|54.848313195307|103.72688217817|82.608697154496|0.4|0.24|0.22581|25|6|0.0015475296912114|0.078225142517815|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2026-03-22 16:51:23|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|-0.24626257611403|13|0.015176664538502||0|0|-0.11682|0.239|-0.0967|19|-0.0967027158655|19|37.64|-0.01554|0.1095|0.053607635911949|0.10552108442129|80.146250527594|119.14095674555|79.666661037338|0.545|0.409|0.20509|22|6|0.001170619047619|0.068554714285714|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.31915|2024-09-29
2026-03-22 16:51:24|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|5.0626679681664|102|0.55761626980924||0|0|0.17421|5.19|0.17073|105|0.34097399221514|21|45.47|-0.05907|0.08551|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|154.9253792528|0.529|0.294|0.2991|17|7|0.0029903089244851|0.098708867276888|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.41797|2025-06-15
2026-03-22 16:51:25|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|5.9174809904338|2|0.43225570763822|0.042|1|2|-0.02774|7.01|0.06727|60|-0.099353097175772|57|31.85|-0.10812|-0.02093|-0.0151272717396|-0.031203339091977|55.209438415093|60.069665542673|41.664189664246|0.519|0.333|0.23424|27|10|0.00034821138211382|0.074727932636469|26.295000076294|2010-11-14|-0.22798|2024-04-28|0.26152|2016-01-10
2026-03-22 16:51:26|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|11.111104105778|4|1.2471686080493|-0.0168|1|1|-0.01679|14.64|-0.02529|23|-0.02528697725272|23|30.07|-0.06975|0.03394|0.064676887164087|0.13075509688185|161.82389886431|261.01736359965|183.00000429153|0.621|0.345|0.26257|29|13|0.00267232|0.090504788571429|28.75|2009-12-06|-0.23096|2010-04-11|0.31221|2025-07-27
2026-03-22 16:51:28|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|-187.57509470255|40|9.7600321778695||0|0|0.10076|153.86|-0.14016|37|-0.14015778993788|37|37.36|0.25912|0.3792|0.62834513309117|0.83536632956251|1211.5849735538|1462.9520385113|1554.1414801912|0.545|0.409|0.25184|22|6|0.0050480139372822|0.087539256678281|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2026-03-22 16:51:29|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|-10.466593112135|15|0.77343020827336|0.0744|-1|1|0.07438|7.84|-0.17223|12|-0.17222963968935|12|32.69|-0.04355|0.06771|0.042718855174343|0.12157341618775|91.540886105425|204.9971047931|161.98346912026|0.423|0.346|0.25415|26|9|0.0026579282407407|0.091441736111111|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2026-03-22 16:51:30|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|8.1757506882382|4|0.30808307213146|0.0619|1|1|0.06192|9.09|-0.07945|24|-0.098863675402215|39|35|-0.01935|0.03542|-0.064782894518643|-0.061106459672|37.567667808955|56.777506524421|218.1425618435|0.52|0.32|0.17203|25|13|0.0015871640091116|0.053592277904328|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2026-03-22 16:51:31|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|-33.221352274964|1|3.1537840153607||1|0|0|22.25|0.71947|40|0.71947455344051|40|29|-0.09488|0.01112|-0.082402578265391|0.047230931841601|6.0757188535769|76.004262560424|101.32058710208|0.643|0.393|0.3445|28|12|0.0034240517241379|0.10444447044335|33.680000305176|2026-03-01|-0.57554|2010-07-25|0.45324|2015-11-29
2026-03-22 16:51:32|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|51.287315905218|36|7.653910611317|0.8512|1|1|0.85121|60.22|0.0984|23|0.098399254948667|23|29.07|-0.11524|-0.01234|-0.014344270522958|0.054090028666628|32.482897410594|119.59388855417|1594.3871329462|0.655|0.448|0.2506|29|14|0.0048404328018223|0.085248371298405|75.800003051758|2026-01-11|-0.28939|2013-03-24|0.23283|2025-12-28
2026-03-22 16:51:34|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|-5.1478223991342|49|0.25760746637808||0|0|0.154|4.23|-0.28045|15|-0.23706171180566|17|32.79|-0.09689|0.03923|0.013348114180908|0.04397209740373|83.732687278141|116.20948289025|166.5354363229|0.417|0.292|0.2642|24|5|0.0024681796407186|0.091149784431138|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.36449|2024-11-10
2026-03-22 16:51:35|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|3.9953736665112|72|0.42320881279767|1.1586|1|1|1.15862|6.26|0.01498|12|0.014981258692899|12|33.96|-0.07879|-0.0338|-0.063092833426372|-0.024398948341911|24.882679317428|57.024707395887|154.18719992878|0.609|0.391|0.26487|23|14|0.0024232159624413|0.081136995305164|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2026-03-22 16:51:36|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-5.8669410430808|39|0.24442402050129|0.0543|-1|1|0.05431|5.05|-0.12459|38|-0.12459012523386|38|40.42|-0.17217|0.19983|-0.10132338914415|-0.10132338914415|58.192279823628|58.192279823628|26.810363517189|0.417|0.417|0.29742|12|4|0.0013814722753346|0.075322466539197|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2026-03-22 16:51:37|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|8.5542638113784|35|0.66609288741971|0.1637|1|2|0.13669|9.48|-0.29907|14|0.004835608316925|39|24.33|-0.221|-0.17519|-0.2434794973791|-0.23317579958705|5.3824156785381|13.749698605602|55.364130058838|0.476|0.333|0.28092|21|10|0.00076816513761468|0.080882|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2026-03-22 16:51:38|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|-9.7415732204805|40|0.30036266679596||0|0|0.13052|9.26|-0.07068|28|-0.070680664652744|28|35|-0.03843|0.03016|0.040064024358361|0.10677740860343|89.552405380691|140.16244159619|192.51559956424|0.625|0.375|0.17736|24|10|0.0015484072810011|0.057522548350398|13.770000457764|2025-01-05|-0.17528|2021-10-17|0.33111|2021-09-26
2026-03-22 16:51:40|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.5154141534662|31|0.40248819725614||0|0|0.10056|7.88|-0.12756|8|-0.12021140074156|12|29.63|-0.13383|-0.04876|-0.10305458415407|-0.096821882512824|17.430021410352|29.33526795798|77.919511320415|0.556|0.407|0.17682|27|11|0.00064874698795181|0.063874602409639|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2026-03-22 16:51:41|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|10.227380208526|29|0.94096247974227|-0.0598|1|1|-0.05982|12.26|-0.23053|17|-0.2725705739418|12|35.47|-0.17322|-0.08255|-0.0070341689468647|-0.020904281873119|53.626151840131|80.935353574724|129.59831056495|0.733|0.333|0.33073|15|7|0.0028115714285714|0.092880196428572|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2026-03-22 16:51:41|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|-83.870760816062|1|4.1902287178411||0|0|0|69.45|-0.17869|19|0.00084717423157255|20|40|-0.20942|-0.02612|0.17901270467563|0.26843918183314|101.09977305019|123.09575318721|169.63849359519|0.417|0.333|0.26163|12|3|0.0038238958333333|0.085268916666667|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2026-03-22 16:51:42|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|-2.2989984294289|14|0.14667958517261||0|0|0.0163|1.81|0.16456|63|0.16455695151977|63|38.68|0.00351|0.05479|0.017741099400289|-0.029072206454256|100.29422792089|60.889831410469|48.266665140788|0.727|0.455|0.28001|22|15|0.0012488541666667|0.084411041666667|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.52551|2025-09-21
2026-03-22 16:51:43|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|26.908601117306|72|2.7320620712206|1.1395|1|2|0.68667|32.89|0.43337|38|0.43337477059577|38|41.22|0.01107|0.11441|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|170.94594480724|0.556|0.333|0.34343|9|3|0.0042085520361991|0.10727457013575|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.56649|2025-01-12
2026-03-22 16:51:44|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|-16.918286960371|18|1.0127624409223|0.1554|-1|1|0.15536|13.32|0.3771|59|0.37710475630547|59|41.2|0.26712|0.39357|0.49209082374449|0.74143278404932|410.01163390401|1130.8844829015|216.86745790682|0.6|0.45|0.30947|20|9|0.0042782045184304|0.10188575505351|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2026-03-22 16:51:45|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|49.865356472301|61|7.7784026781725|0.8906|1|2|0.82405|57.95|0.05801|14|0.058013969604152|14|31.62|-0.16452|-0.00532|-0.082112533550285|-0.067189174918205|48.070279843789|64.220230742313|340.5754423755|0.615|0.462|0.23851|13|4|0.0054245647558386|0.087043312101911|83.330001831055|2025-11-02|-0.4838|2017-10-15|0.96108|2017-10-08
2026-03-22 16:51:46|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|78.848288355993|35|8.4939044916874||0|0|0.39253|99.9|0.56705|11|0.5670517831267|11|38.73|-0.15711|0.01416|0.37467903992564|0.64022767926941|354.68552091257|373.24800655615|540.29206469718|0.455|0.273|0.2879|11|3|0.0065156956521739|0.097396673913044|110|2026-03-15|-0.19912|2024-04-21|0.6106|2017-03-19
2026-03-22 16:51:47|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-34.18989591474|14|3.5161222940898|0.1477|-1|1|0.14767|22.28|0.60161|24|0.60160806084921|24|30.43|-0.02662|0.06934|0.060062298945176|0.14069643023002|94.677338786333|166.15980605019|83.66504464435|0.5|0.357|0.32543|14|5|0.0025072892938497|0.10577348519362|59|2017-11-19|-0.25768|2024-02-04|0.37509|2024-10-27
2026-03-22 16:51:47|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|17.664930423692|24|2.0289767337793|0.2114|1|1|0.21135|22.41|1.36148|122|1.3614835726764|122|48.22|-0.2084|-0.0419|0.61049617164391|0.61196857195401|327.40302527163|203.6658426|181.45756711167|0.333|0.222|0.3011|9|3|0.0042020131291028|0.095287636761488|50.799980163574|2017-05-21|-0.33157|2019-02-03|0.61148|2017-04-30
2026-03-22 16:51:49|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|14.477859455811|10|0.71319278511086|-0.1021|1|1|-0.10214|14.68|-0.12036|15|-0.12035607611048|15|36.09|-0.05159|0.03152|0.055479776150124|0.23190797372151|67.276112145595|252.43345964539|250.21305688536|0.522|0.304|0.26174|23|7|0.0027402264600715|0.082797806912992|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2026-03-22 16:51:50|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|-10.300622332758|1|1.0635408125542||1|0|0|6.87|0.18041|33|0.18041231665427|33|38.27|0.10874|0.20656|0.18943978367366|0.11473310797896|770.49693975503|240.55214921525|81.86367639622|0.636|0.409|0.26558|22|11|0.0022548574821853|0.0899282304038|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.61179|2024-11-03
2026-03-22 16:51:51|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|7.5320777550684|19|0.89613907784783|0.0717|1|1|0.07172|7.92|-0.15109|44|-0.10430834821873|29|26.47|-0.27146|-0.02398|0.02729030918344|0.10680146435215|67.344061034949|103.80695501039|253.03513695585|0.526|0.316|0.30157|19|7|0.0056003071017274|0.096753071017274|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2026-03-22 16:51:52|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|8.481140807099|8|0.71108302831632||0|0|-0.1824|9.01|-0.1875|7|-0.2664031610422|42|29.28|-0.03005|0.08086|-0.071059611501935|0.0062347335808803|22.47879673211|74.27660153212|357.96584713002|0.483|0.31|0.21949|29|9|0.0033680607476635|0.078766121495327|18.069999694824|2024-11-03|-0.25703|2015-08-30|0.43286|2024-10-20
2026-03-22 16:51:53|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|14.108220453953|3|0.55953396681099|0.0367|1|2|0.01761|15.6|0.30008|76|0.30007568844043|76|57.13|0.12778|0.19228|-0.0060533082720586|0.059636824634949|87.522256558657|127.49592410855|145.41387804187|0.467|0.333|0.15426|15|3|0.0013252153667055|0.055085087310827|20.469999313354|2024-10-13|-0.49742|2010-04-18|0.19332|2015-06-07
2026-03-22 16:51:55|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|21.709790133961|76|3.9444068976714|2.6445|1|1|2.64455|30.76|0.21924|67|-0.27546914448127|40|62.09|0.25374|0.32512|0.38346789254239|0.54138678076407|376.97301268109|237.98590868188|270.06145128797|0.818|0.455|0.28956|11|8|0.0032197493403694|0.088832638522427|36.490001678467|2026-03-08|-0.26663|2016-09-04|0.5|2019-02-17
2026-03-22 16:51:56|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|5.6154016538228|74|0.30667465209766||0|0|0.07496|6.31|0.00224|37|0.0022371877743221|37|40.79|0.00519|0.07164|0.029290554185728|0.046208685600587|104.2970784234|114.69104600228|69.87818526439|0.526|0.421|0.17644|19|8|0.00055567216981132|0.061594139150943|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2026-03-22 16:51:57|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|-12.159958755139|6|0.8099862453553|0.0768|-1|1|0.07677|9.38|-0.0783|68|-0.078297538866727|68|28.67|-0.16888|-0.11642|-0.07820573276623|-0.06000080581014|57.983136326682|69.794451324292|169.29516881937|0.5|0.417|0.28807|12|6|0.0040188538681948|0.093389656160458|15.372217178345|2019-08-11|-0.2006|2024-04-14|0.61016|2019-06-02
2026-03-22 16:51:57|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|9.3671212957789|107|1.4309147762003|0.3649|1|1|0.36494|10.51|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|186.01770002622|0.56|0.4|0.32765|25|10|0.0044076982097187|0.10349726342711|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2026-03-22 16:51:58|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|2.2610067778407|34|0.33619794089858|0.392|1|1|0.39196|2.77|-0.11573|27|-0.11572673563884|27|43.33|0.02224|0.13602|0.24386202644506|0.37687881921871|166.52736356209|287.72135105237|214.72868704178|0.4|0.333|0.23917|15|3|0.0027669106881406|0.076286046852123|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2026-03-22 16:52:00|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|14.513177265831|41|1.7763470547615|-0.0417|1|1|-0.04167|14.95|-0.40414|8|-0.23432119356118|25|45.22|-0.21487|-0.10886|-0.13992674755516|-0.22326890034521|31.345687520106|46.704158994216|127.23398929596|0.667|0.333|0.37758|9|6|0.0036752572706935|0.10178711409396|39.28572845459|2020-03-08|-0.25731|2024-04-14|0.61094|2017-07-02
2026-03-22 16:52:01|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|18.211263967155|76|1.5426207564476|0.5326|1|1|0.53261|21.15|-0.127|91|-0.12700231362107|91|41.68|-0.16268|0.00818|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|224.28418806012|0.526|0.368|0.28699|19|8|0.0029714186851211|0.086896724336794|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2026-03-22 16:52:02|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
2026-03-22 16:52:03|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|9.4532873176226|4|0.59851378373239|-0.0122|1|2|-0.04878|10.53|-0.24382|13|-0.14320452917205|35|41.71|-0.03393|0.06765|0.068570365792585|0.21241767642066|137.6565124864|188.09229157633|233.99999406603|0.429|0.19|0.24063|21|7|0.0026669965870307|0.081172502844141|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2026-03-22 16:52:04|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|8.562689808378|19|0.61419425827936||0|0|-0.01015|9.75|-0.15475|16|0.6920744291588|46|55.4|0.19479|0.33378|0.10751382317779|0.32265377402905|128.08491707841|161.29318861|211.17608365812|0.267|0.133|0.19284|15|2|0.0024987514723204|0.074720965842167|11.364290237427|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2026-03-22 16:52:06|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|6.9806535290532|73|0.68780400613388|0.9219|1|2|0.8701|7.63|-0.21923|5|-0.21923482143808|5|48.46|0.13232|0.24648|0.19915477382996|0.20152821347991|332.32733411478|202.301034471|106.66853410669|0.692|0.462|0.28711|13|5|0.0025419515669516|0.089602478632479|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2026-03-22 16:52:07|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|-42.959620908564|40|2.6655326633012||0|0|0.17809|34.06|0.06776|37|0.067758975550081|37|42|0.06028|0.17257|0.0074540081932608|0.096178064889051|72.486479466847|171.71274222434|287.91210137744|0.45|0.35|0.26376|20|3|0.0029779749715586|0.08461164960182|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2026-03-22 16:52:08|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|11.547261496176|18|0.82884471300605|-0.0581|1|1|-0.0581|12.32|-0.16578|28|0.0088906086884992|30|37.44|-0.0484|0.01992|0.096791643671106|0.18431398040314|126.92818882699|152.15193693149|116.32374823344|0.444|0.333|0.24973|9|3|0.0024520338983051|0.090024943502825|48.952381134033|2021-01-03|-0.18931|2025-05-04|0.52674|2019-04-28
2026-03-22 16:52:08|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-61.037648061911|8|3.823794800043|0.1412|-1|1|0.14117|47.15|-0.09867|22|-0.09867014179263|22|30.86|-0.0313|0.06525|0.094180295727139|0.12052894574515|163.5275219092|224.13986066565|766.66667958908|0.536|0.393|0.29753|28|13|0.0048625717566016|0.10071563719862|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2026-03-22 16:52:09|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
2026-03-22 16:52:11|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|12.483704271713|72|0.96688870704214|0.2575|1|1|0.25754|14.6|-0.21228|18|-0.21228446625837|18|32.04|-0.11007|-0.0265|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|353.51089532466|0.6|0.36|0.26939|25|10|0.0034971444954128|0.090754552752294|20.940000534058|2025-05-04|-0.26252|2015-07-05|0.41863|2024-05-12
2026-03-22 16:52:12|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|8.5997691105364|74|0.74626410804557|0.8096|1|2|0.62148|9.21|-0.27491|15|-0.27491414678309|15|29|-0.27577|-0.06296|-0.20567768580702|-0.16905045288298|16.898948728932|35.675495835484|195.12712812585|0.412|0.294|0.3118|17|6|0.0047234275618375|0.093893038869258|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2026-03-22 16:52:13|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|12.48786424287|71|0.70345796658665|-0.1908|1|1|-0.19084|12.55|0.01123|67|0.011226982961128|67|39.56|-0.11681|-0.02983|-0.033537224258229|-0.033537224258229|87.787614811963|87.787614811963|91.457566836273|0.333|0.333|0.24968|9|4|0.0015834272300469|0.084854342723005|27.407154083252|2022-11-06|-0.30021|2019-01-20|0.37652|2017-11-26
2026-03-22 16:52:13|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|18.837398679106|76|2.495431205273||0|0|0.3413|19.65|-0.13654|10|-0.15085638444106|19|31.68|-0.1081|0.03446|-0.077662567998173|-0.034783061692434|18.686349508796|53.302751468799|159.16086236693|0.64|0.48|0.24762|25|10|0.0029238177623991|0.089694717416378|29.743207931519|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2026-03-22 16:52:14|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|3.8627663304507|30|0.34767015427056|0.0253|1|2|0.01179|4.29|-0.13369|31|-0.11163896065357|15|33.76|-0.05325|0.03488|-0.00052260561539665|0.0077337661333492|74.488695354544|82.757893969987|49.767981656705|0.48|0.32|0.21799|25|10|0.00074313860252005|0.075047548682703|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2026-03-22 16:52:17|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|-9.7666532609106|1|0.32999607364061||0|0|0|8.65|-0.19202|26|-0.016796807615459|15|42.75|0.0374|0.14632|0.084687712740926|0.13338925268527|137.18960220287|185.24697394215|47.948997669313|0.6|0.45|0.23983|20|8|0.0010082573099415|0.079195076023392|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2026-03-22 16:52:17|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|6.5968145544546|76|0.49395551636168|0.2341|1|1|0.23411|7.38|-0.13011|55|-0.1301114936313|55|46.27|-0.10189|-0.00121|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|202.19177867441|0.364|0.364|0.3401|11|5|0.0039755821917808|0.094158698630137|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2026-03-22 16:52:18|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|9.5042840626186|15|0.66601290746209|0.0367|1|1|0.0367|10.17|-0.10222|21|-0.1022221883138|21|34.16|0.01158|0.10728|0.1333256728094|0.19058653025412|203.21278561737|212.57179558808|156.67847483224|0.4|0.28|0.21879|25|7|0.0023498502304147|0.082922730414746|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2026-03-22 16:52:19|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|5.9153777095329|76|0.311790136831|-0.103|1|1|-0.10299|6.01|0.00888|19|-0.27389904143955|24|32.78|-0.08443|-0.00454|-0.074619699023515|-0.082769864700552|26.123005728657|39.901217065363|123.15573950699|0.565|0.391|0.30063|23|10|0.0026687937273824|0.094502014475272|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2026-03-22 16:52:20|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|16.492207224139|73|1.2437955294771|0.202|1|2|0.12549|17.4|-0.14859|39|0.2933223279057|128|40.84|-0.11836|0.01305|0.04927042022728|0.05508519841106|135.34882144976|124.49543276899|142.15686228678|0.526|0.263|0.23324|19|7|0.0022261556603774|0.084872771226415|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2026-03-22 16:52:22|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|2.7817392939784|27|0.42628040984238|0.419|1|1|0.41905|2.98|-0.0655|27|-0.065498026999017|27|38.95|-0.02302|0.09562|0.15449879191766|0.17639415622847|393.32760291755|236.36638872395|123.80556455279|0.619|0.381|0.21894|21|9|0.0020325355450237|0.074253909952607|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2026-03-22 16:52:23|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|-3.6109419378272|1|0.27172219142131||1|0|0|2.96|0.00508|7|0.0050765697505071|7|41.11|-0.033|0.07919|0.015230623848446|0.033781348510717|89.139555733425|93.953558960382|51.21107146543|0.556|0.333|0.19276|18|7|0.00033995945945946|0.064555121621622|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2026-03-22 16:52:24|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|-20.787950726095|47|0.98931701042372||0|0|0.07545|17.4|-0.01844|29|-0.018440219479509|29|28.7|-0.35393|-0.2421|-0.1566169050037|-0.10467341417393|40.080413247087|58.294543301705|109.97733994061|0.4|0.3|0.27469|10|2|0.0024793393393393|0.079626966966967|55.505146026611|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2026-03-22 16:52:25|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|-6.7560872077958|9|0.31643511706814||0|0|0.02034|5.78|-0.06564|12|0.21028027439526|67|44.63|-0.05636|-0.02529|-0.027510925665992|-0.014802201798206|72.858984169945|77.977422160564|120.92050117379|0.5|0.375|0.2325|8|4|0.0016349863013699|0.067553643835616|7.9499998092651|2025-09-28|-0.15768|2022-03-13|0.31191|2019-03-10
2026-03-22 16:52:25|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|43.037860455837|30|4.4933104057886|0.0527|1|2|0.01779|48.63|-0.17041|8|-0.17041298771631|8|27.76|-0.05083|0.41225|0.66860607684225|0.94228982313442|567.14961225218|645.09336603807|755.87223343932|0.412|0.294|0.3807|17|2|0.010506646706587|0.09528373253493|134.6286315918|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2026-03-22 16:52:27|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|5.5124675195384|29|0.36675973650909|0.0523|1|1|0.05235|5.83|-0.0927|20|-0.14389364790669|62|34.45|-0.17348|-0.10448|-0.1308004479064|-0.16462819176534|56.870879835551|69.74214504|74.552427055349|0.364|0.182|0.24719|11|4|0.0010634643734644|0.074430663390663|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2026-03-22 16:52:27|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|10.097775676492|10|1.0686079698322|-0.0507|1|1|-0.05067|10.68|0.589|111|-0.10748447935671|30|38|-0.00672|0.03517|0.15505769150117|0.11582421247436|143.05124462816|107.32452295183|98.660547408379|0.455|0.273|0.26904|11|5|0.0019524121779859|0.086137119437939|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2026-03-22 16:52:28|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-11.458863610309|64|0.81834307159586|0.14|-1|1|0.13997|10.63|0.18479|20|0.18479382070321|20|35.78|0.06403|0.23992|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|96.636364676736|0.667|0.444|0.26867|18|10|0.0030827722772277|0.091518302687412|22.979999542236|2024-12-08|-0.48142|2014-11-09|0.97883|2014-09-21
2026-03-22 16:52:29|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|-10.115295540055|1|0.48676526902791||1|0|0|8.19|0.21064|74|0.21063794506023|74|40.33|-0.01476|0.05672|0.053020224912312|0.081671492831334|87.004831489515|103.18421975321|108.19021657414|0.611|0.5|0.22729|18|7|0.0016208815426997|0.075001997245179|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2026-03-22 16:52:30|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|13.026198249865|8|0.84783078198305||0|0|-0.15881|13.56|-0.1994|20|-0.12727273290245|42|44|0.0202|0.05637|-0.011641859009998|0.09610876033296|61.572213422411|119.97779278235|104.87239056126|0.727|0.455|0.26137|11|7|0.0017001221995927|0.071915804480652|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2026-03-22 16:52:32|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|4.213818731326|77|0.18030224024435|0.0387|1|2|-0.03837|4.26|-0.08018|46|-0.00084008376195199|13|40.37|-0.02957|0.04581|0.015026011644652|0.036567589616799|71.408889712485|93.573208442761|38.206281386791|0.684|0.421|0.24383|19|8|0.0005108778173191|0.072019335705813|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2026-03-22 16:52:33|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|11.98670158573|73|1.1641266262285|1.589|1|2|0.62658|14.2|-0.49486|49|0.18720760469662|83|45.29|-0.03891|0.0674|-0.050212390899773|0.082750540867612|41.979993699696|141.8808127428|148.38035801553|0.529|0.353|0.2469|17|6|0.0027527909738717|0.085190866983373|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.6107|2024-10-27
2026-03-22 16:52:34|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-58.299859523786|3|3.4016200701439|0.0737|-1|1|0.07367|46.65|-0.14354|74|-0.14353739347312|74|35.31|-0.25135|-0.18267|-0.062214496326003|-0.079039818008368|55.711507166243|58.699393925918|294.87991419583|0.5|0.375|0.23769|16|7|0.0033601234567901|0.074603862433862|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2026-03-22 16:52:34|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|6.7717904656443|3|0.41296280594727|-0.0485|1|1|-0.04853|7.45|0.09544|13|0.095438142539235|13|35.96|-0.0303|0.05614|0.099683590918613|0.094183049105403|150.8337569622|121.2325672312|205.23414805491|0.348|0.261|0.26886|23|6|0.002761917973462|0.084370518697226|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2026-03-22 16:52:35|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|91.368176928687|31|8.7546993553999|0.1867|1|2|0.11228|108.77|-0.17865|36|-0.17864741480435|36|31.44|-0.39106|-0.11454|0.16442472146986|0.29875239962268|104.0968912149|165.99462807945|623.32373574489|0.556|0.444|0.32472|9|3|0.010327284345048|0.10851230031949|358.57159423828|2021-11-28|-0.19088|2021-09-05|0.61073|2020-02-16
2026-03-22 16:52:37|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|17.81753933706|8|1.7397379509265||0|0|0.06871|20.53|0.03019|45|0.030187638299286|45|34.84|-0.05427|0.11723|0.05173566211241|0.15801424576082|72.973534687078|260.0477433056|530.49098950244|0.6|0.44|0.26348|25|7|0.0041882574031891|0.091669316628702|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2026-03-22 16:52:38|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|5.9276953543649|30|0.53119134886783|0.1911|1|2|0.17077|6.65|-0.01056|28|-0.010556014560526|28|29.78|-0.11136|0.00076|-0.018010713478266|-0.026653922829667|53.533095707812|50.955036276617|71.336627509956|0.444|0.37|0.22659|27|5|0.0013707683073229|0.081415486194478|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2026-03-22 16:52:39|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|17.022791657256|50|2.0459014018001|0.1922|1|1|0.19218|18.61|-0.36094|13|-0.071255067794273|13|38.55|-0.10683|-0.05488|-0.18151815201706|-0.11372433817556|18.785439013999|54.061307763435|71.760919710659|0.727|0.455|0.21653|11|6|0.00074164904862579|0.068016194503171|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2026-03-22 16:52:40|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|11.42351962281|106|0.95529970813567|0.5157|1|1|0.51566|12.58|-0.29936|5|1.0501473729192|49|39.94|0.04349|0.1133|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|396.22047598862|0.294|0.176|0.24668|17|6|0.0033463010204082|0.079233775510204|15.210000038147|2026-03-08|-0.26816|2017-08-06|0.27757|2016-01-31
2026-03-22 16:52:40|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
2026-03-22 16:52:42|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|8.4165951791812|78|0.5165210368879|0.0941|1|2|0.04287|9|-0.46769|31|0.080882362608885|110|46.82|-0.07833|0.00889|-0.012113638106121|0.040801866939219|67.943945894993|125.06325240062|169.49152725017|0.706|0.412|0.27622|17|8|0.0026081786941581|0.090773012600229|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2026-03-22 16:52:43|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|24.396624400736|76|3.8457611241731|1.0961|1|1|1.09609|26.83|-0.13879|10|-0.22104123330337|11|24.4|-0.16856|-0.08307|-0.09322522961534|0.027784920622217|27.602622610298|106.87767775513|248.59024832698|0.667|0.4|0.35335|15|9|0.0058281179138322|0.10632467120181|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2026-03-22 16:52:44|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|-17.572485566977|2|1.0624951126983||0|0|0.04213|13.87|-0.29047|7|-0.35340497626582|25|47|0.1539|0.3606|0.013484243034655|0.16723598069411|56.24284869055|191.83231056107|388.51541022188|0.611|0.389|0.33321|18|8|0.0049291027154664|0.10563664698937|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2026-03-22 16:52:45|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|12.365605217197|94|1.1791804082137||0|0|0.29488|13.92|-0.21043|7|-0.21043167056384|7|36.56|-0.04223|0.0504|-0.19565817293807|-0.21043167056384|64.67525784|78.957|84.003588928421|0.222|0.111|0.28209|9|2|0.0015365165876777|0.093673056872038|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2026-03-22 16:52:45|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|36.036256625839|32|4.3501017068874|0.0873|1|2|-0.1326|36.83|-0.92475|12|1.6482311166759|74|29.06|-0.25137|-0.09313|0.059005197313267|0.4648446561535|12.430425292468|200.17010321802|212.27666294688|0.294|0.176|0.33497|17|4|0.0046250666666667|0.10351881904762|63.180000305176|2025-09-21|-0.25986|2016-01-17|0.61095|2015-12-20
2026-03-22 16:52:47|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-44.555518113795|18|2.9851725774417|0.0631|-1|1|0.06307|34.76|0.38484|17|0.38483892731772|17|35.83|-0.09614|-0.03149|-0.013763012580861|0.078471297192401|72.811962188396|115.2485451504|205.43734139951|0.5|0.25|0.24944|12|6|0.003572192393736|0.08719970917226|56.299999237061|2025-09-28|-0.17472|2024-02-04|0.61052|2017-07-02
2026-03-22 16:52:48|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|13.747190435072|71|1.3794119211855|0.1619|1|1|0.1619|14.64|-0.24977|9|-0.24977439086336|9|30|-0.12097|-0.03441|-0.25530661567754|-0.11825657799283|8.9321907125018|58.139692104635|39.644086884221|0.667|0.444|0.38759|9|6|0.00084067647058823|0.11561564705882|72.150032043457|2019-08-04|-0.23801|2019-08-25|0.72244|2019-08-04
2026-03-22 16:52:48|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|27.815618427939|28|3.5853950750229|-0.0085|1|1|-0.00847|30.43|-0.1198|28|-0.11980299085002|28|34.78|-0.18414|-0.06004|-0.16593716576696|-0.12950054521774|30.881536537626|56.611154936516|60.067114877282|0.667|0.444|0.27046|9|3|0.00089888235294118|0.098517588235294|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2026-03-22 16:52:49|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|4.0616502225527|71|0.2841024605613|0.1796|1|2|0.12281|4.48|-0.13927|23|-0.13926503992335|23|52.14|-0.12043|-0.04742|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|79.462932317587|0.429|0.286|0.18795|7|3|0.001715816091954|0.08335983908046|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2026-03-22 16:52:49|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|-23.773392491933|70|2.0132492893376|0.1137|-1|1|0.11372|19.64|-0.12176|39|-0.12175701872891|39|29.83|-0.04517|0.01269|-0.10472917103027|-0.18422996203814|46.561905824468|44.061700753812|53.095427138306|0.5|0.333|0.28317|12|6|0.00056955503512881|0.093479859484777|43.700000762939|2017-11-05|-0.28481|2025-04-27|0.2257|2019-03-24
2026-03-22 16:52:51|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|9.0864171574143|74|0.94884077495609|0.4722|1|2|0.2996|9.63|0.33221|59|0.33220916088639|59|36.64|-0.12025|0.06216|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|148.38667962665|0.364|0.364|0.27675|11|3|0.0044854201680672|0.089721407563025|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2026-03-22 16:52:52|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-8.6645326073775|7|0.78984417702785|0.1257|-1|1|0.12572|6.05|-0.19195|26|-0.19194841883865|26|38.71|0.03796|0.17382|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|101.30609623359|0.571|0.429|0.26811|14|5|0.0023101459854015|0.088205693430657|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2026-03-22 16:52:53|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-15.245630421554|25|1.1648447270306||0|0|-0.01146|13.24|0.50617|43|0.50616500077463|43|42.75|0.09138|0.26249|0.1635752410248|0.11691704990978|193.33867508719|143.19155915539|78.261714160988|0.625|0.5|0.26798|8|4|0.0021365846994536|0.08923893442623|27.087930679321|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2026-03-22 16:52:53|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|13.703429751186|76|1.0660098820027||0|0|0.46679|15.46|0.23234|56|-0.1396361139073|10|21.05|-0.34011|-0.07904|-0.08722773586837|-0.11620990844167|29.25701929278|41.995268320512|183.30411312377|0.579|0.316|0.35392|19|8|0.0061023789473684|0.10378242105263|38.689998626709|2017-10-08|-0.54577|2017-10-15|1.366|2017-10-08
2026-03-22 16:52:54|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|5.7167984674497|96|0.52922034717657|0.2019|1|1|0.20194|6.19|-0.13736|10|-0.13736263640294|10|39.89|-0.03564|0.08753|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|223.70799229581|0.421|0.316|0.23919|19|7|0.0025910902696366|0.078973423212192|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2026-03-22 16:52:56|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|41.028062938808|31|4.8432344483192||0|0|0.01403|43.38|-0.28615|21|-0.28615031471556|21|22.94|-0.15885|-0.0803|-0.067163932163592|0.027673521186097|21.573621781433|80.349940524716|417.68898042876|0.647|0.412|0.37439|17|9|0.0075530952380952|0.1185605952381|66.692886352539|2024-03-17|-0.24587|2022-08-28|0.61062|2018-01-14
2026-03-22 16:52:57|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|57.810944768987|107|6.9364127978678|0.6812|1|1|0.68125|59.18|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07996|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|129.49671623018|0.571|0.286|0.33329|7|4|0.003522|0.1064725|84.98999786377|2026-02-01|-0.20856|2019-11-03|0.35011|2019-08-04
2026-03-22 16:52:57|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|13.692600549516|39|1.2012172237433|0.0662|1|1|0.06623|14.65|-0.33011|18|0.18898485173384|14|29.07|-0.13745|-0.03092|-0.14100044120691|-0.10151324569287|26.719843798244|49.171469310814|68.682605114538|0.533|0.4|0.24963|15|5|0.001543776371308|0.077742215189873|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60976|2025-01-26
2026-03-22 16:52:58|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|2.2368841576777|76|0.13636010063483|0.154|1|2|0.06667|2.4|-0.17606|12|-0.17605634334896|12|41.42|0.01327|0.13335|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|48.56333747422|0.632|0.421|0.22215|19|8|0.00046162412993039|0.076283515081206|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2026-03-22 16:52:59|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|2.9820925735539|96|0.2285964832927||0|0|-0.05915|3.34|-0.00282|16|0.011940358629947|20|34|-0.05621|0.0298|-0.02306838114963|0.021542372566914|50.963833758009|85.277611042013|126.85150189223|0.565|0.304|0.23156|23|12|0.0018497377423033|0.079846111744584|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2026-03-22 16:53:01|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|3.9013267087321|8|0.16289105258451|0.0619|1|2|0.04286|4.38|0.02326|61|0.058504630303729|40|41.11|0.07088|0.19907|-0.021690369304171|-0.026826529939618|74.51180918698|78.965732962376|96.967011779788|0.421|0.263|0.1851|19|4|0.0016176395939086|0.067917005076142|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2026-03-22 16:53:02|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|6.4292304472589|34|0.93800775883147|0.304|1|2|0.24468|7.02|-0.16049|12|-0.11987559180327|30|31.15|-0.04869|0.01|-0.059399545851458|0.042260631577725|21.391189696201|108.70249636957|301.67598944483|0.593|0.37|0.25972|27|12|0.0030275514874142|0.086827254004577|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2026-03-22 16:53:03|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|19.39479547842|76|3.5671054104171|0.9182|1|1|0.91825|23.23|-0.39843|8|-0.39842599172982|8|28.54|-0.16161|0.02551|0.074673181594681|0.14893536854722|92.680507918427|117.28206247049|251.65814837429|0.538|0.385|0.28045|13|6|0.006242668161435|0.10529311659193|46.342876434326|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2026-03-22 16:53:04|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
2026-03-22 16:53:04|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|-15.608215222718|5|0.48706802277738||0|0|0.03545|14.15|-0.15688|34|0.23640781469437|61|36.33|-0.06165|0.03605|0.026911622047322|0.056443408990794|95.745704875506|115.1391752491|201.28021616256|0.667|0.417|0.18919|24|12|0.0018623744292237|0.065569429223744|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2026-03-22 16:53:06|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|23.024030027709|34|2.8402914113041|1.2009|1|2|0.99644|28.01|0.09654|69|-0.08839119157954|16|43.32|0.10064|0.18188|0.27788709496301|0.44115013815678|644.06895357337|506.39943373688|210.49071835605|0.579|0.316|0.19303|19|7|0.0022284929906542|0.070450268691589|33.279998779297|2026-03-08|-0.24742|2019-01-20|0.38255|2021-09-05
2026-03-22 16:53:07|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|12.026888667732|76|2.4507959354092||0|0|1.23066|16.44|-0.27741|12|-0.27740989076043|12|45.88|0.11939|0.22746|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|557.28814468888|0.471|0.412|0.2759|17|6|0.0043809356725146|0.10031102923977|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2026-03-22 16:53:08|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|9.4804730576585|32|0.68692499579575|0.0886|1|1|0.08858|11.06|-0.30591|17|-0.20205126053248|51|30.54|-0.21997|-0.13808|-0.20829519173114|-0.18677870921333|11.279159778366|35.215847235245|95.725669392468|0.692|0.385|0.25335|13|8|0.0019254672897196|0.087465771028037|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2026-03-22 16:53:09|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|10.5779035195|74|1.7456290452395||0|0|2.17802|14.46|-0.20847|37|0.026890811660214|45|36.24|-0.05031|0.0578|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|289.3736123462|0.476|0.333|0.25321|21|9|0.0035478537170264|0.090439760191847|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.49821|2025-02-23
2026-03-22 16:53:10|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|2.2889830214045|76|0.13762189750631||0|0|0.03017|2.39|-0.02295|25|-0.022950798143334|25|46.71|0.00086|0.09797|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|114.08114903414|0.529|0.412|0.2352|17|8|0.0015450632911392|0.072367779056387|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2026-03-22 16:53:12|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-10.220176257762|2|0.82505871126152||0|0|0.0675|7.46|0.04712|64|0.047120437147337|64|33.93|-0.14692|-0.00643|-0.070808506622827|-0.11578492763908|43.954729852121|44.842717908683|42.062004644557|0.643|0.429|0.27563|14|8|0.0011371218487395|0.092153445378151|40.485729217529|2016-12-11|-0.31319|2024-04-21|0.61062|2024-04-14
2026-03-22 16:53:13|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-6.4906660003261|63|0.43219979056107||0|0|0.15629|6.1|0.1001|43|-0.055099382305124|5|49.2|-0.0946|0.03656|0.085624921375687|0.041157189600459|137.15976711791|107.4738709|36.833522137152|0.4|0.2|0.31392|10|2|0.00094678700361011|0.081335252707581|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2026-03-22 16:53:13|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|16.979565558888|104|1.0144669547189||0|0|-0.10169|17.58|-0.16361|16|-0.14284173356208|21|27.08|-0.15532|-0.08872|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|51.092291685029|0.462|0.308|0.26312|13|5|6.0263736263736E-5|0.083611252747253|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2026-03-22 16:53:14|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|-45.487646421372|1|3.5942154992221||1|0|0|33.76|0.0184|31|0.018401109127494|31|24.75|-0.27591|-0.18013|0.043184965387222|0.021056037773248|116.05484406908|104.59443213955|107.00990762728|0.333|0.25|0.34946|12|3|0.0037559932659933|0.10417430976431|100.86839294434|2020-07-12|-0.26048|2022-04-17|0.6105|2020-06-07
2026-03-22 16:53:15|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.6597289864427|76|0.20437657217104||0|0|-0.07822|6.01|-0.01558|13|0.057660608687722|20|29.37|-0.07444|0.0248|-0.071496611300353|-0.028028028244835|20.338889943405|62.145249346676|82.702629211908|0.63|0.333|0.22918|27|15|0.0014112903225806|0.075437465437788|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2026-03-22 16:53:17|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|3.5617697797004|43|0.61746910328319|0.1484|1|1|0.14835|4.18|-0.29537|15|-0.26946109408711|31|32.08|-0.11404|-0.01106|-0.083824309211067|-0.085191924599761|21.143455848977|43.278675201376|88.185654645139|0.52|0.28|0.32316|25|12|0.0027324881516588|0.098151575829384|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.61|2024-11-24
2026-03-22 16:53:18|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|-4.6117284227284|15|0.21390946470605||0|0|0.10185|3.88|0.47529|31|0.47528515042127|31|36.5|-0.17959|-0.09645|0.13224851408046|0.055501610079957|161.18927030945|111.99610232446|169.10400718899|0.5|0.4|0.25313|10|4|0.0036693667546174|0.077410870712401|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2026-03-22 16:53:18|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|-22.907265701299|1|1.6940886306779||0|0|0|17.05|-0.23375|37|-0.23375172991474|37|34.25|-0.20635|-0.12247|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|177.78935313635|0.25|0.25|0.33471|12|1|0.0041655231143552|0.099841484184915|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2026-03-22 16:53:19|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|6.5074701647683|10|0.8327589887165|0.0627|1|1|0.06265|8.65|-0.36348|7|0.27292104847644|55|39.67|0.06231|0.19119|0.25404177184931|0.35676804276709|309.06976995565|381.49553178372|201.53774435128|0.524|0.381|0.272|21|9|0.0031287648456057|0.092278705463183|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2026-03-22 16:53:20|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|-6.6847412179965|14|0.27775471091543|-0.0884|-1|1|-0.08839|6.28|-0.14503|20|-0.14502524141188|20|38.86|-0.04143|0.04024|0.041815145284387|0.023103888790696|112.95753432405|83.174615671295|99.05362868556|0.636|0.409|0.21107|22|12|0.0014354377880184|0.071652119815668|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2026-03-22 16:53:22|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|-4.7962146294849|14|0.36667796026061||0|0|0.06923|3.63|0.56|64|0.56000003814697|64|43.05|-0.03361|0.10343|0.046016796690868|0.07855690780273|85.657357300413|113.10545554597|132.00000416149|0.5|0.4|0.28237|20|6|0.0024952860411899|0.089144244851259|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2026-03-22 16:53:23|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|-4.9668383738442|25|0.18709372502075||0|0|-0.00431|4.66|0.01532|75|0.015317219298653|75|47.39|-0.00903|0.08819|0.014778010285753|0.050310215952572|91.638659280713|121.21072142053|49.574468473656|0.611|0.444|0.18106|18|7|0.00027237172177879|0.058315347776511|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2026-03-22 16:53:24|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|2.263865754446|76|0.18471127390712|0.3539|1|1|0.35393|2.41|0.11483|11|0.11483254516407|11|29.67|-0.09305|-0.03333|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|67.507006467688|0.519|0.333|0.26501|27|12|0.0012690068493151|0.086446358447489|10.079999923706|2015-06-21|-0.2628|2025-01-12|0.28351|2024-11-03
2026-03-22 16:53:25|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.21658102261355|76|0.014557157707091|0.6057|1|2|0.5|0.243|0.29565|109|-0.045643122996516|61|38.68|0.0467|0.22113|0.06607091963169|0.035476780688512|133.40001554905|87.069468748636|151.87500384171|0.632|0.421|0.1871|19|10|0.002310950617284|0.070525197530864|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2026-03-22 16:53:26|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|3.9531180417768|76|0.1823987215612||0|0|-0.09091|4|-0.03292|41|-0.03292187651311|41|46.53|-0.02693|0.05806|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|98.039217519559|0.588|0.294|0.21032|17|9|0.0010463394919169|0.06650129330254|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2026-03-22 16:53:28|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|39.300946709829|76|2.7413323757604|0.2548|1|2|0.1893|42.22|0.05398|42|0.44616614899748|38|34.43|-0.06212|0.04004|0.060237195818249|0.22079948237937|121.75785868485|358.58809351107|649.03920796213|0.522|0.304|0.23797|23|9|0.0035756862745098|0.079367993079585|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2026-03-22 16:53:29|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-8.9517915983712|1|0.61059723760406||0|0|0|6.7|-0.3761|5|-0.37610060916398|5|32.79|-0.10021|0.00783|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|30.395321027169|0.357|0.214|0.2481|14|4|9.7385620915032E-6|0.090376427015251|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2026-03-22 16:53:30|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|26.905338468852|31|4.1459752515681|0.2428|1|1|0.24279|28|-0.27288|15|0.1857521593786|9|28.24|-0.22463|-0.10884|-0.012388932076259|0.02664470521581|70.617228973581|104.8703818039|223.8209391504|0.588|0.412|0.30888|17|7|0.0051205294117647|0.10601249019608|53.869998931885|2016-11-06|-0.2619|2019-01-20|0.61071|2016-03-27
2026-03-22 16:53:31|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|-48.594172501537|17|2.2687772529051|-0.0127|-1|1|-0.01265|42.42|0.10377|59|0.10377246197437|59|41.7|0.06923|0.22453|0.19101191499665|0.27898564126178|175.42848094649|249.19842677545|675.47765528243|0.5|0.4|0.28478|20|8|0.0047872823529412|0.090155129411765|140.05389404297|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2026-03-22 16:53:31|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|14.544423625842|36|2.1094085335395|0.3863|1|1|0.38632|15.61|-0.17027|27|-0.17027029534863|27|37.38|0.21927|0.31774|0.26113073023746|0.33363753558598|596.45607140002|567.94709817044|438.48314347133|0.571|0.429|0.31165|21|8|0.0051638292682927|0.10826980487805|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2026-03-22 16:53:33|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|-12.663734111648|25|0.84957795456423|0.2249|-1|1|0.22486|9.48|1.51646|70|1.5164607420273|70|38.77|0.06215|0.12791|0.078883528930923|0.11932675241448|107.862615239|120.16643005751|262.09563926696|0.545|0.364|0.32254|22|11|0.003665165336374|0.095188996579247|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.61065|2025-07-27
2026-03-22 16:53:34|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|-19.547365073543|25|1.1199382089863|0.1407|-1|1|0.14072|16.12|0.57647|76|0.57647065800485|76|39.9|-0.06389|0.0726|0.081975793980677|0.11228066438915|134.41770213514|153.85511121754|409.13707119602|0.45|0.25|0.29686|20|7|0.0042322141119221|0.093566070559611|32.380001068115|2025-08-24|-0.32174|2015-07-05|0.61172|2025-07-27
2026-03-22 16:53:35|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|11.881870298719|34|1.7904390248252||0|0|0.42593|16.17|-0.23151|15|-0.23151129120578|15|32.32|-0.05744|0.03427|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|337.57829238142|0.4|0.28|0.3115|25|8|0.0040631034482759|0.10322384066587|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2026-03-22 16:53:36|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|9.9616427348255|97|0.56395758098261|0.1227|1|2|0.08446|10.4|0.10521|57|0.10521237342758|57|31.45|-0.27294|-0.19656|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|130.65326091319|0.364|0.273|0.30119|11|4|0.0029271040723982|0.090424819004525|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2026-03-22 16:53:37|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|7.5578357907629|67|0.42672111957509|-0.1377|1|1|-0.13771|8.14|-0.40263|11|-0.40262749074645|11|33.39|-0.08957|-0.01171|-0.06980494498893|-0.051959683151693|23.264057342198|41.803911928494|70.372612341174|0.652|0.435|0.26205|23|12|0.0010217985611511|0.075652482014388|31.579999923706|2015-06-14|-0.31894|2024-06-02|0.25994|2013-12-01
2026-03-22 16:53:39|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|7.9586998211628|76|0.43333678652474|-0.0194|1|1|-0.01938|8.6|0.11235|36|-0.14310491385459|11|33.7|-0.06171|0.04686|-0.0037897234116101|-0.044112485055667|91.46624242031|75.109864580698|153.35236600688|0.391|0.261|0.22933|23|6|0.0018323411764706|0.073825611764706|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2026-03-22 16:53:40|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|2.8113600191409|71|0.18903722488565|0.0878|1|2|0.05051|3.12|-0.1761|4|-0.17610325451881|4|32.96|0.00583|0.09906|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|73.239429998294|0.304|0.174|0.30789|23|4|0.0019980434782609|0.090389855072464|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2026-03-22 16:53:41|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|-25.579997690305|1|2.3099993572582||0|0|0|16.92|-0.20261|14|-0.20260589791945|14|31.54|0.00796|0.10362|0.043186010528446|0.088689838406486|88.81167848152|120.01523809519|115.45547857109|0.417|0.333|0.24013|24|8|0.0020681902245707|0.088307331571995|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2026-03-22 16:53:42|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|11.656211853911|83|1.4497574015558|1.7264|1|2|1.50794|12.64|-0.11976|15|-0.1197570308315|15|32.09|0.00382|0.14498|-0.044796894364256|-0.096993429645271|45.219015065194|37.5258257254|426.30693791652|0.565|0.391|0.26544|23|7|0.0041134146341463|0.088890121951219|16.409999847412|2026-01-25|-0.50306|2011-07-24|0.39526|2017-03-12
2026-03-22 16:53:43|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-23.732396566232|6|1.8009971377324|-0.0143|-1|1|-0.01429|18.46|-0.04589|29|-0.045892891351534|29|32.62|-0.03999|0.0862|0.065617326547615|0.1686055051668|81.020128633499|203.57201991903|243.857313948|0.5|0.308|0.29558|26|9|0.0037231066822978|0.09490386869871|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2026-03-22 16:53:45|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|41.030473727808|8|3.0881198646876||0|0|-0.09209|42.49|-0.25398|13|-0.25397951154639|13|56.13|0.53735|0.78877|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|735.12110962147|0.467|0.333|0.28576|15|3|0.0044117903415783|0.090141660777385|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2026-03-22 16:53:45|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|5.9725495888888|76|0.29423516052665||0|0|0.05763|6.79|0.74437|82|0.74436690164488|82|42.88|-0|0.10264|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|188.08864706831|0.647|0.412|0.24103|17|7|0.0021964552238806|0.076084116915423|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2026-03-22 16:53:46|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|7.8071105633861|72|1.3893667413388|2.0469|1|1|2.04692|10.39|-0.00748|61|-0.22463770569735|42|47.56|-0.09356|0.01561|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|93.72181064946|0.556|0.222|0.28359|9|5|0.0026066933867735|0.092378476953908|22.914295196533|2016-11-27|-0.22727|2024-05-12|0.61077|2016-02-28
2026-03-22 16:53:47|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|22.101516985486|73|1.5717062771595|0.1181|1|1|0.11815|22.43|-0.36742|6|-0.16913945507883|21|29.78|-0.1255|-0.06909|-0.27455310955186|-0.24359866182428|27.090189660845|42.82492279371|47.161479515373|0.444|0.333|0.30348|9|5|-0.00048520588235294|0.087654529411765|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.28563|2024-04-21
2026-03-22 16:53:48|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|14.217731910657|20|0.6539837010356|-0.0291|1|1|-0.02907|14.36|-0.07799|29|-0.14035086251655|27|36|0.00243|0.01388|-0.044054830446669|-0.021062970611072|59.624376370784|87.557359268511|45.185649296451|0.769|0.385|0.1598|13|11|-0.00090772073921971|0.052586673511294|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2026-03-22 16:53:49|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|11.729540080998|10|1.3257086574709|-0.042|1|2|-0.10927|12.39|-0.27967|3|-0.18941088670804|17|30.11|-0.08765|0.02864|0.0055476370289872|0.12597244696707|23.114156991633|107.46231059851|463.00447667391|0.593|0.407|0.292|27|11|0.0047359732360097|0.10054733576642|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2026-03-22 16:53:50|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|8.0008257782933|20|0.70067219971141|-0.0151|1|2|-0.04702|8.31|-0.24394|28|0.1865360246502|28|39.62|-0.00104|0.05379|0.097063621004277|0.25769943854894|172.35630983137|270.45898622049|150.00000860717|0.667|0.286|0.23742|21|11|0.0020266039952996|0.081201938895417|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2026-03-22 16:53:51|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|-66.280523460256|20|1.8956838977422|0.0479|-1|1|0.04794|62.56|-0.0775|57|-0.077495493644724|57|35.75|-0.07394|-0.01781|-0.024846596126576|-0.0097123462309543|45.48080761643|73.068283090827|317.40235555148|0.708|0.458|0.21478|24|16|0.0023016875712657|0.066858711516534|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2026-03-22 16:53:52|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|17.789287011264|9|1.2870031305685||0|0|-0.12544|19.73|-0.58392|14|-0.38482071088753|17|25.35|-0.40163|-0.18114|-0.17676708758801|-0.042572103542081|2.2608479891766|49.198716401981|252.69941723801|0.765|0.412|0.42102|17|9|0.0071459908883827|0.12369646924829|44.880001068115|2024-03-31|-0.27388|2024-02-11|0.61182|2017-08-20
2026-03-22 16:53:53|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|10.417670134924|16|0.63459521587834|-0.1511|1|1|-0.15105|10.51|-0.29093|33|-0.18866324871504|25|32.65|-0.16971|-0.06172|-0.044426499681715|0.069228069433286|44.478342572414|115.3527941635|178.49864484467|0.529|0.353|0.28807|17|9|0.0036268596491228|0.093608263157895|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2026-03-22 16:53:54|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|31.673567863715|30|5.0151433254319|1.1015|1|2|0.88824|35.82|-0.16947|41|-0.16947037025858|41|40.65|-0.01586|0.08154|0.16418121076609|0.20381296474307|233.37854587476|189.55346156278|478.55710161498|0.529|0.353|0.27298|17|6|0.0042690694444444|0.095052708333333|49.380001068115|2026-03-01|-0.21933|2015-06-21|0.32576|2020-02-23
2026-03-22 16:53:55|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|3.1671236285164|76|0.21222744721441||0|0|0.21831|3.46|0.26804|125|-0.042371887236257|14|52.93|0.10108|0.2195|0.18248518420285|0.20967756242823|300.93439307066|254.15517362522|123.1755079869|0.533|0.4|0.24189|15|7|0.0020306444188723|0.080276179516686|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2026-03-22 16:53:56|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|24.268210755883|97|2.2915370860401||0|0|0.48563|29.98|-0.09522|12|-0.095215475456263|12|33.1|-0.07278|0.05312|0.064689952507389|0.12293116556285|98.718076352868|170.07514778402|409.56282567179|0.619|0.429|0.271|21|8|0.0039103539823009|0.0913498482933|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2026-03-22 16:53:57|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|6.95234944577|73|0.99921694677742|0.4528|1|1|0.4528|9.08|0.35318|39|0.35318176195528|39|34.39|-0.08695|0.04619|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|287.34176193287|0.435|0.304|0.28934|23|7|0.0038271263035921|0.10582044032445|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2026-03-22 16:53:58|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|-15.692559927936|1|0.89918652184646||0|0|0|12.6|0.33213|62|-0.14719446027386|26|46.67|0.18151|0.26688|0.39056983448462|0.44290371959288|973.17926348296|526.64981364848|65.624999379118|0.556|0.389|0.25832|18|6|0.0012045238095238|0.078779107142857|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2026-03-22 16:54:00|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|72.747521522877|34|6.9260186532397||0|0|0.22261|77|0.14765|35|-0.13487886405011|8|39|0.09109|0.16003|0.11013810176521|0.17826628815756|240.44972723577|213.56909057078|910.05786518083|0.524|0.286|0.23453|21|9|0.003893544600939|0.077582617370892|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2026-03-22 16:54:01|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|5.4834972566192|76|0.75945085448548|0.7268|1|2|0.61386|6.52|0.09399|16|0.093994201427503|16|46.47|0.10792|0.23112|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|359.82339130949|0.529|0.412|0.25977|17|5|0.0033909942196532|0.085850161849711|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2026-03-22 16:54:02|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|8.1622406576963|76|0.67191434626443||0|0|0.08739|8.71|0.29489|101|-0.15287100775996|41|37.71|-0.05134|0.05574|-0.050187477925994|-0.070596699086897|31.955367741971|39.353500398442|91.829207732393|0.667|0.381|0.29132|21|12|0.0021641407151096|0.094617104959631|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2026-03-22 16:54:03|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|-21.579531213289|49|1.0149323761062||0|0|-0.00207|19.33|-0.15814|21|-0.15814430246922|21|28.71|-0.0822|-0.02399|-0.016897715685291|0.019969773834283|75.108806491322|97.432802921302|146.21784820925|0.5|0.357|0.23484|14|6|0.0022434444444444|0.075464|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2026-03-22 16:54:04|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|12.838178705783|74|0.97000122444192|0.1818|1|1|0.18182|14.82|-0.32523|9|-0.3252299423403|9|25.05|-0.21408|-0.14286|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|91.312385168325|0.474|0.368|0.28537|19|8|0.0017363570127505|0.087290546448087|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2026-03-22 16:54:05|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|-2.8742534920778|3|0.17975115131027||0|0|0.0823|2.23|-0.10448|20|-0.10447759866236|20|53.71|0.2083|0.32934|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|45.593950378126|0.5|0.286|0.16105|14|4|0.00062197612732095|0.06884449602122|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2026-03-22 16:54:06|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|23.310490567941|9|1.9903709754428|-0.1288|1|1|-0.12881|25.43|0.57281|7|0.57280665863542|7|29.31|-0.0946|0.0114|-0.00025271665069545|0.10768895535564|18.71209348055|176.35727637651|642.17171869209|0.655|0.448|0.34753|29|16|0.0054035314685315|0.10665733100233|58.200000762939|2024-11-03|-0.37223|2015-08-02|0.50956|2024-10-27
2026-03-22 16:54:07|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|-37.55499762277|1|3.2833325663548||0|0|0|25.84|0.19969|45|0.19968601430799|45|28.67|-0.07909|0.02264|-0.029993394262304|0.046534407604981|35.612834524184|97.503088757325|275.77375099451|0.583|0.375|0.23876|24|7|0.0030154069767442|0.078549215116279|41.279998779297|2026-02-01|-0.23491|2015-07-05|0.2601|2021-01-10
2026-03-22 16:54:08|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|30.482563317892|101|4.5153226063392||0|0|1.4649|31.6|-0.18139|35|-0.18138904883494|35|29.87|-0.3353|-0.19912|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|559.29203270951|0.4|0.333|0.28898|15|4|0.0058051642335766|0.091372810218978|50.5|2026-02-01|-0.30327|2015-07-05|0.61062|2015-02-01
2026-03-22 16:54:09|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|-99.942721723741|1|8.4959066308955||1|0|0|71.18|0.70272|75|0.70271787223711|75|56.67|0.06183|0.18056|0.37245455716643|0.37245455716643|177.45577568|177.45577568|213.84540345056|0.333|0.333|0.32596|6|1|0.0045511470588235|0.10241076470588|110|2026-01-18|-0.17288|2019-08-25|0.35193|2019-08-04
2026-03-22 16:54:10|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|27.072610903753|10|5.3108059790369|-0.0078|1|1|-0.0078|36.88|-0.33345|27|-0.3334501821824|27|26.33|-0.15558|-0.07289|-0.12366727716917|-0.10360990667227|28.657060304433|48.651902495829|97.431868083472|0.533|0.333|0.28397|15|6|0.0022009158415842|0.09729698019802|60.171634674072|2018-05-27|-0.23108|2019-03-24|0.34907|2018-04-29
2026-03-22 16:54:11|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|10.258788295946|7|0.76794982274911|-0.0088|1|2|-0.03753|10.77|-0.15839|6|-0.13285461851873|23|28.97|-0.08328|-0.00715|-0.00024849303548667|0.057220072150915|44.379797345452|128.51366541181|199.22308886741|0.621|0.379|0.2548|29|13|0.0023806973995272|0.080996855791962|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2026-03-22 16:54:12|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|-129.1376312663|17|7.1525436537073||0|0|0.10671|103.55|0.12815|59|0.12815111989258|59|40.5|0.16209|0.2433|0.6348183099469|0.84889181888603|343.41886028015|306.72651065871|931.20507299854|0.7|0.5|0.33044|10|4|0.0083638004750594|0.10389864608076|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2026-03-22 16:54:12|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|-42.497042779411|22|3.3172017430832|0.1488|-1|1|0.14883|32.77|0.00781|7|0.0078128990100819|7|29.42|0.01269|0.12476|0.21335373105041|0.36476005924716|400.70098965644|590.09445488655|817.20694731485|0.654|0.385|0.31177|26|13|0.0059775699745547|0.10678180661578|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2026-03-22 16:54:13|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.5228729283553|26|0.14913810981089|0.2023|1|2|0.09467|1.85|0.08016|27|0.080161729906554|27|45.35|-0.01028|0.11134|0.18324829180666|0.24487594549818|236.67615958754|229.14939110307|120.12987465375|0.529|0.353|0.27507|17|5|0.0024306658291457|0.083434522613065|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2026-03-22 16:54:15|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|37.369036206255|73|3.6156823839413|2.3862|1|1|2.38623|37.7|-0.04188|16|-0.041878245078313|16|33.74|-0.04298|0.06719|0.039729045331576|0.12901399331061|76.491788668009|164.2820334442|575.48466008848|0.435|0.348|0.24145|23|5|0.0040573349056604|0.086307299528302|56.869998931885|2025-09-21|-0.29903|2015-07-05|0.33942|2024-03-24
2026-03-22 16:54:16|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|6.1574183238168|76|0.7978065719683|0.7007|1|1|0.70067|7.67|-0.29485|10|-0.29484903234243|10|36.05|-0.04546|0.08617|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|302.80300431883|0.571|0.476|0.30149|21|8|0.0033212019230769|0.090518737980769|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2026-03-22 16:54:17|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|-7.1991820239505|52|0.421394027057|0.2198|-1|1|0.21981|5.75|0.31978|19|0.3197792656343|19|31.1|-0.41898|-0.31445|-0.26871971736654|-0.1847314416785|4.9206565301054|29.258946536408|70.03654047848|0.8|0.5|0.38374|10|7|0.0021463812154696|0.093076298342541|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2026-03-22 16:54:18|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|5.1988003889647|77|0.26122019958835|0.1085|1|1|0.10851|5.21|-0.11895|8|-0.11895243034414|8|31.32|0.05382|0.14777|0.10520065807904|0.1345333166221|172.02729877297|149.95802470037|109.82293600823|0.64|0.44|0.23076|25|13|0.001970454016298|0.075876111757858|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2026-03-22 16:54:19|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|-1.96575110829|49|0.11331394220291||0|0|0.10825|1.73|0.14817|22|0.14816877258983|22|28.65|-0.11133|-0.02224|0.04667924049433|-0.020072151317735|121.22496214168|72.896169957999|26.947040475304|0.615|0.346|0.33269|26|11|0.0012925725094578|0.10338301387137|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2026-03-22 16:54:21|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|8.630905013349|10|0.81829569545166||0|0|-0.16604|8.89|-0.15213|11|-0.15212829268812|11|38.67|-0.04258|0.08503|-0.04283200851779|0.014489202346395|45.791306446087|92.391025578652|417.76316990942|0.524|0.333|0.27099|21|7|0.0039694031668697|0.090667052375152|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2026-03-22 16:54:22|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|8.4731001245736|92|0.7994879494334||0|0|-0.08105|8.73|-0.26271|39|-0.26270521240803|39|41.37|-0.06167|0.07523|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|262.95179872818|0.526|0.368|0.26344|19|7|0.0032894868871152|0.09472574686431|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2026-03-22 16:54:23|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|4.8069769643298|75|0.2402354229355|0.1886|1|1|0.18864|5.23|-0.13014|17|-0.13013702209324|17|40.32|-0.05633|0.04196|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|122.76994690318|0.368|0.316|0.18967|19|5|0.001529119047619|0.069107892857143|19.39999961853|2015-06-14|-0.33828|2024-06-23|0.25108|2010-03-28
2026-03-22 16:54:24|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-29.114259542237|17|2.930711733971||0|0|-0.02427|21.1|-0.1961|8|-0.19610232960215|8|25.72|-0.38621|0.08447|-0.088788265482526|-0.15156296104532|38.513303836715|35.071278162191|130.15504159617|0.5|0.333|0.36254|18|6|0.0076634446764092|0.10420354906054|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2026-03-22 16:54:25|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|10.354369068844|77|1.3132567641398|0.7559|1|2|0.58852|13.28|-0.04258|104|-0.042584429411121|104|28.56|-0.17639|-0.06563|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|444.14714684328|0.593|0.407|0.3078|27|11|0.0042479102715466|0.098202727272727|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2026-03-22 16:54:27|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|29.887835411649|71|5.41267096346|0.8647|1|2|0.74468|36.9|-0.29284|26|-0.29284061480939|26|25.81|-0.16565|-0.0646|-0.069056170819423|-0.0038054868810048|18.759969360823|72.1379976279|599.02601363507|0.516|0.355|0.2648|31|14|0.0042193218390805|0.091182781609195|48.099998474121|2026-03-15|-0.23472|2015-07-05|0.46442|2019-03-24
2026-03-22 16:54:28|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-46.147801597913|22|3.0617099799243|0.1021|-1|1|0.10214|35.6|-0.16997|8|-0.16996542642989|8|25.5|-0.34519|-0.23686|-0.29548007501676|-0.20894190137419|4.41649799461|22.352401027076|181.72536088224|0.5|0.375|0.33025|16|6|0.0044804428904429|0.10547827505828|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2026-03-22 16:54:28|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|81.971482975498|37|6.9443508310455||0|0|0.28354|90.9|-0.35931|12|0.088084915338983|27|33.18|-0.24855|-0.1163|-0.18145906283605|-0.14180165910599|27.746176157162|51.693456596916|516.54198161281|0.545|0.364|0.28358|11|3|0.0067393017456359|0.090897306733167|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2026-03-22 16:54:29|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-5.0765038643079|5|0.34050126585024||0|0|0.06905|3.91|-0.13415|42|-0.065597042472784|5|43.25|0.05243|0.13293|0.10041213431688|0.19888830693707|189.0097597161|270.52456321537|89.371430533273|0.55|0.35|0.26723|20|8|0.0016652819332566|0.080153981588032|15|2010-10-31|-0.27519|2013-03-31|0.5|2024-11-24
2026-03-22 16:54:30|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|58.90564175739|70|9.9542767389724|2.412|1|2|1.93987|61.12|-0.32168|17|0.78870288323542|85|31.31|-0.28016|-0.11335|-0.051391340152|0.065624936530647|49.826187775635|97.832110212928|414.09212726357|0.462|0.308|0.30351|13|4|0.0060939075630252|0.10014722689076|99.01000213623|2026-01-25|-0.19466|2023-03-19|0.61111|2016-09-11
2026-03-22 16:54:31|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|14.431197382098|9|3.002678709812|-0.2534|1|1|-0.25337|17.74|-0.26793|21|0.05099767861727|58|40.19|-0.0657|0.04491|-0.013993484070797|0.037621928072435|70.619384353145|116.64209325104|194.51754379085|0.476|0.381|0.2645|21|8|0.0027188028169014|0.08442322769953|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.46745|2025-08-10
2026-03-22 16:54:32|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|27.003273722774|8|2.9940103746436||0|0|0.07941|35.07|0.48949|28|0.48949398602023|28|30.4|-0.26406|-0.0854|-0.061287711996151|-0.046961392772225|47.498799256699|62.506726067058|286.75389212984|0.533|0.4|0.30077|15|4|0.0054046436285097|0.10090028077754|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2026-03-22 16:54:33|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|5.7217444602206|77|0.19953713796024|0.0351|1|1|0.03509|5.9|-0.08224|19|-0.082243002815657|19|37.09|-0.15824|-0.08479|-0.059137724805398|-0.069837460292673|68.396708268707|68.784653715663|91.614907499145|0.545|0.455|0.20411|11|5|0.0012192975206612|0.057385516528926|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2026-03-22 16:54:34|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-33.456383216144|5|2.9812730804041|0.023|-1|1|0.02299|25.5|0.52511|31|0.52511187786681|31|45.63|1.10636|1.3315|1.4995755547866|2.1066974517903|1492.1162374382|1066.3415423313|132.33004356119|0.75|0.5|0.3671|8|5|0.0044931165311653|0.11258224932249|183.0556640625|2021-09-05|-0.30276|2019-01-20|0.35167|2025-11-02
2026-03-22 16:54:34|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|7.5399047797837|27|1.2463030984582|0.4259|1|1|0.4259|10.68|-0.20612|13|-0.28631281530525|22|28.41|-0.15818|-0.06763|-0.094518875397929|-0.061283071849516|11.886670002196|39.099999448807|535.07014176469|0.621|0.379|0.27659|29|14|0.0040813764705882|0.090376023529412|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2026-03-22 16:54:36|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|-64.815446214888|1|4.5968155321192||1|0|0|49.72|0.5066|75|0.50660427529742|75|39.33|-0.01419|0.0825|-0.017205313225328|-0.031791501937137|57.374062319739|72.189939213019|223.81985333513|0.583|0.333|0.28837|12|5|0.0041418644067797|0.094584406779661|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2026-03-22 16:54:37|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|85.60434663646|73|12.879350505324||0|0|0.66028|91.05|-0.27836|26|-0.27835914067594|26|38.29|0.06082|0.19443|0.14404952564831|0.55021223066491|89.58754721616|171.66227992|371.01411878984|0.571|0.286|0.29612|7|3|0.0070681764705882|0.11475894117647|140.27000427246|2026-01-18|-0.21547|2024-01-21|0.4553|2019-08-04
2026-03-22 16:54:37|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|15.060152275164|99|1.1922447207297|0.1504|1|2|0.11707|15.84|0.08295|42|0.08295245018989|42|41.16|-0.03837|0.03825|-0.08665610371672|-0.10055398317255|55.153991365717|63.026938197689|123.74999934807|0.316|0.211|0.15453|19|5|0.0010599772727273|0.057441534090909|41.270000457764|2015-06-21|-0.26067|2019-01-20|0.45833|2014-12-14
2026-03-22 16:54:38|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|-10.606495844991|15|0.53386245360615||0|0|0.06475|9.1|0.1245|62|0.1244995185425|62|28.5|-0.09773|-0.01641|-0.036478233334252|-0.00082169391174225|33.253770732801|63.646420934311|134.61538570059|0.5|0.357|0.21512|28|10|0.0017198891625616|0.06952578817734|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2026-03-22 16:54:39|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|96.711605716684|1|8.4627975858124||-1|0|0|124.6|-0.19007|16|-0.16064796799311|7|35.2|-0.07714|0.01586|-0.15036135601257|-0.15288885948431|10.815419587825|27.809187228403|1949.9217696017|0.48|0.28|0.25835|25|8|0.0050345|0.089699806818182|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2026-03-22 16:54:41|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|18.214728572269|76|1.0986317231207||0|0|-0.07436|18.92|-0.12431|11|-0.29779834941036|9|25.2|-0.30889|-0.06138|-0.021333431143055|-0.10220916254513|68.7852484217|48.808601918648|92.47673498368|0.6|0.4|0.26619|15|7|0.0029076821192053|0.088057395143488|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2026-03-22 16:54:41|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|5.9295757026735|18|0.4499870151169||0|0|-0.08931|6.22|-0.12521|21|-0.081632839208922|38|36.65|-0.05109|0.06985|0.024872041738205|0.06132692622636|104.06324965662|122.98764454133|119.66140525141|0.652|0.348|0.19078|23|7|0.0015885348837209|0.068597581395349|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.37539|2025-12-28
2026-03-22 16:54:42|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|15.744485120471|21|1.8225021050485|0.1829|1|2|0.12988|15.92|0.42401|22|0.42401018226994|22|36.17|-0.01938|0.1017|0.17691505605821|0.18499608315483|211.88038035844|163.97159061741|229.72583651724|0.478|0.391|0.29181|23|8|0.0032657394366197|0.094762558685446|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.35024|2024-07-28
2026-03-22 16:54:43|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|-43.822665000402|3|4.3467997862229||0|0|-0.08987|33.23|0.59467|99|0.59466519000114|99|33.3|-0.04439|0.00624|-0.073340228565199|-0.0075066670850414|46.122575630223|79.477027870747|116.35154118915|0.7|0.5|0.27947|10|7|0.0020955223880597|0.086910268656716|48.180000305176|2026-01-18|-0.24689|2020-08-30|0.26517|2025-07-27
2026-03-22 16:54:44|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|-80.212345363882|1|7.4024487343718||0|0|0|54.32|-0.23276|13|-0.065509920099307|16|35.92|0.04579|0.15765|-0.029934451445556|0.04412128142287|33.092779832021|88.93575114627|349.10024569371|0.542|0.417|0.27342|24|10|0.0035162064965197|0.09074277262181|81.559997558594|2026-03-08|-0.26236|2017-10-15|0.39408|2010-10-31
2026-03-22 16:54:46|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|7.2423427501408|77|0.59602537529424|0.3227|1|1|0.32274|7.91|0.23317|53|0.56200941727205|109|52.15|0.14157|0.28296|0.44384353247363|0.64338047675542|732.39693648624|693.52500366012|374.88152799424|0.462|0.308|0.25754|13|5|0.0040185411140584|0.08196099469496|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2026-03-22 16:54:47|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|17.228300115789|29|1.4669388320406||0|0|0.106|18.99|-0.22114|12|-0.22113810142382|12|29.65|-0.00418|0.25545|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|519.4201393927|0.522|0.435|0.29359|23|5|0.0072173943661972|0.096774042253521|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2026-03-22 16:54:48|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|9.1184580437981|66|0.78088134947015|-0.0697|1|2|-0.25|9.9|-0.46863|9|0.076821180007097|55|34.83|-0.10433|0.0293|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|259.16229820785|0.565|0.435|0.25571|23|9|0.0032894226327945|0.089354653579677|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2026-03-22 16:54:49|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|9.7346959748613|76|0.78809116367259||0|0|0.17342|10.42|-0.12514|17|-0.12514353017383|17|34.71|-0.06178|0.01374|-0.093011738387321|-0.059532385588548|21.18972210303|47.696725422456|75.034204747769|0.667|0.476|0.22766|21|12|0.00094404228855721|0.073246517412935|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2026-03-22 16:54:50|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|9.2124918135849|52|1.5117039716062||0|0|0.89888|11.83|-0.38444|11|-0.014064661034246|3|36|-0.08109|0.04728|-0.016464038266922|0.19805568881211|33.087935495062|187.30795782593|373.18610848541|0.565|0.261|0.24401|23|8|0.003474960182025|0.091719226393629|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2026-03-22 16:54:52|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|9.5749838437153|75|0.71280366080189|0.3187|1|1|0.31868|9.6|-0.07825|57|-0.078249420806037|57|42.11|0.0699|0.18825|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|306.70926614916|0.526|0.368|0.29749|19|8|0.0038908352402746|0.099767345537757|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2026-03-22 16:54:53|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|12.346502325837|76|0.76778418707088|-0.066|1|1|-0.06602|12.59|0.033|15|-0.20750429451631|8|31.73|-0.07197|-0.02354|-0.031492880847378|-0.11074792937459|75.600066211821|66.434437906025|56.055212225239|0.545|0.273|0.2968|11|7|0.00085216981132075|0.094810117924528|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2026-03-22 16:54:53|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|34.929954212956|71|5.824012803481||0|0|1.63439|39.99|-0.19246|20|-0.24540611090955|14|32.43|-0.06982|-0.02669|-0.13611302643289|-0.078254336149506|45.318282066657|75.159954534187|192.39168246892|0.714|0.429|0.27368|7|4|0.0041691582491582|0.087962626262626|57.430000305176|2026-03-08|-0.18344|2026-03-15|0.2881|2026-02-15
2026-03-22 16:54:54|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|-26.061541418389|17|1.3679663578485|-0.0169|-1|1|-0.01693|22.23|0.21175|59|0.211745336055|59|38.8|0.02368|0.09403|0.039449476353525|0.096969307869825|110.83895361074|147.20813001471|113.59223244196|0.7|0.5|0.25594|10|6|0.0021983415841584|0.083757277227723|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2026-03-22 16:54:54|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|17.775761381178|16|1.678899120076|0.0596|1|2|-0.0254|20.34|-0.36405|30|-0.11030511221709|30|24.74|-0.14617|-0.02732|-0.11281914107095|-0.025569418373725|3.883230873022|35.396740589277|288.38792328932|0.704|0.481|0.29969|27|13|0.0037562079062958|0.094882635431918|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2026-03-22 16:54:56|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|-23.517990507394|1|2.2759968167245||1|0|0|15.4|0.21643|75|0.21642968437146|75|28.5|-0.11636|0.03133|-0.052679673737153|-0.008359267726923|40.470971968898|80.084643535089|59.022242385184|0.563|0.375|0.27123|16|8|0.0012468859649123|0.079776293859649|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2026-03-22 16:54:57|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|-4.2301571129233|17|0.27505238051118|0.1611|-1|1|0.16113|3.28|0.25758|18|0.257583533131|18|28.5|-0.08353|0.02488|-0.041707700077561|0.0048748193807037|32.76448308043|79.478005343026|129.74682833986|0.567|0.4|0.22608|30|12|0.0020493111366246|0.077574695752009|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2026-03-22 16:54:58|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|13.17071346333|9|0.80868442766455|-0.0986|1|1|-0.09861|13.62|-0.07134|85|-0.071335089766781|85|37.08|-0.09755|-0.01371|0.0041305833051273|-0.013765081657596|91.649880759715|83.444525251489|90.679091015068|0.538|0.385|0.21809|13|6|0.0014830816326531|0.071263551020408|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2026-03-22 16:54:59|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|-26.635665284507|3|1.9635551329825||0|0|0.05704|20.17|0.00568|104|0.0056784028336325|104|34.21|-0.21319|-0.1264|-0.021193061378895|-0.03082653116076|69.886980598159|84.466864962196|164.41564898919|0.571|0.286|0.33248|14|5|0.003964948024948|0.090897546777547|41.87691116333|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2026-03-22 16:54:59|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|-3.4155707470374|17|0.21698883402048||0|0|0.08362|2.63|0.13342|17|0.13341837718024|17|35.33|-0.07898|0.06324|-0.056348306700347|0.0699094472685|5.6761071797497|108.61269803325|55.602539193141|0.667|0.417|0.25471|24|11|0.0013451157407407|0.089953819444444|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.61702|2025-07-27
2026-03-22 16:55:02|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.8134271779504|17|0.30410913956079||0|0|0.23513|2.7|-0.02765|17|-0.027652134793693|17|41.55|0.03205|0.11318|0.086283762688691|0.1341583237311|136.0385320384|184.49728856106|42.654029703415|0.65|0.5|0.31606|20|8|0.0014851357733176|0.095782467532467|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2026-03-22 16:55:03|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|18.830488572862|99|1.2497871994798|0.252|1|1|0.25204|19.97|-0.20331|89|-0.20331288435303|89|26.73|-0.18988|-0.10745|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|72.355068975876|0.545|0.364|0.23164|11|6|0.00084438775510204|0.080421581632653|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2026-03-22 16:55:04|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|9.2836330113327|76|0.84541017480147||0|0|0.34355|10.52|-0.05811|15|-0.17040358384818|9|31.56|-0.06456|-0.00512|-0.02863161031883|-0.059823924180707|31.474938215013|33.668862853507|36.540465867404|0.8|0.48|0.25804|25|16|0.00077888888888889|0.08333837962963|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2026-03-22 16:55:05|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|7.637695137296|76|0.79914186064483||0|0|0.03737|8.05|-0.09915|13|-0.10023722229194|14|37.9|-0.06153|0.04686|0.028963595334774|0.014161599473839|89.988485566182|89.517289006932|137.3954584009|0.429|0.19|0.24022|21|6|0.0020140757749713|0.084275487944891|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2026-03-22 16:55:06|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|3.893235372235|76|0.27552938260746||0|0|0.13067|4.24|0.12383|63|-0.031674177391188|11|33.91|-0.08571|0.01164|0.019274855438283|0.0020830235457019|74.544681131334|82.184852308225|84.193803824677|0.652|0.391|0.2813|23|13|0.0019366081871345|0.089910783625731|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2026-03-22 16:55:08|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|4.3045422718563|49|0.44963732702617||0|0|-0.15453|4.76|0.11297|42|-0.018715302512204|25|38.86|-0.09084|0.00896|-0.015593210625628|0.0045177532638036|57.473680661733|88.959258107264|65.20548088373|0.619|0.381|0.29205|21|8|0.0017420023148148|0.096054733796296|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.3216|2025-04-13
2026-03-22 16:55:09|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|6.4390759116128|76|0.59764951702526|0.028|1|1|0.02802|6.97|0.05702|49|0.10683760712789|30|46.29|-0.037|0.05577|0.07444478242226|0.075633161828266|121.56980174419|103.37804105479|81.235429512463|0.529|0.353|0.31058|17|10|0.0020084570765661|0.09447035962877|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2026-03-22 16:55:10|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|7.5611866786759|28|0.75084230785811|0.2199|1|1|0.21995|8.93|-0.21393|35|0.030769283437635|13|37|-0.10644|-0.01585|0.0062346295905928|0.040837660658205|95.031054649|122.78193257852|172.72727608115|0.435|0.304|0.26846|23|8|0.0022736788154898|0.085385888382688|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2026-03-22 16:55:11|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|8.9217071488165|76|0.47793796946202||0|0|0.00892|9.05|0.44698|64|0.16690645744561|61|36.38|-0.04086|0.03271|0.066836178366508|0.10331373503276|142.43962303917|179.56612176581|209.0069364941|0.667|0.429|0.27073|21|11|0.0027653516090584|0.084974040524434|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2026-03-22 16:55:12|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|5.5662335679764|76|0.7061299286534||0|0|0.47682|6.69|0.47387|149|0.46678020860936|68|40.26|-0.0694|0.05257|0.025183757727258|0.019213371204047|93.248493435234|96.061292676957|96.816211359628|0.474|0.316|0.25988|19|5|0.0017645833333333|0.082435488095238|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2026-03-22 16:55:14|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|19.89583239561|73|1.9589252619591||0|0|0.41506|22.74|-0.23736|70|-0.23735870897569|70|49.57|-0.17792|-0.02346|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|95.989866012988|0.571|0.429|0.23043|7|3|0.0024641288782816|0.088701718377088|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2026-03-22 16:55:14|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-10.886611295634|1|0.81553707947124||1|0|0|8.13|-0.09216|29|-0.092163871199478|29|36|-0.22685|-0.12037|-0.17465225519264|-0.013421082728755|11.710405529715|90.838860875634|125.56964206805|0.571|0.286|0.27874|14|6|0.0028430952380952|0.093311646825397|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2026-03-22 16:55:15|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|31.630614002751|7|3.2114624314155|0.388|1|1|0.38798|42.5|0.03589|73|-0.061188338460942|19|31.07|-0.03274|0.03012|0.10829529203853|0.19058448744914|185.12954454445|198.61215073678|215.19903861671|0.6|0.333|0.25321|15|7|0.0033783050847458|0.077323644067797|44|2026-03-15|-0.2253|2021-10-17|0.44424|2021-09-12
2026-03-22 16:55:16|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|7.9881976746363|77|0.42848360695497|0.1761|1|2|0.10742|8.66|0.02556|55|0.7330415270892|157|42.55|-0.32057|-0.08025|-0.0010766221383278|0.075122633320169|76.528755392946|108.5878199263|241.56205732953|0.636|0.364|0.27825|11|3|0.0046783455882353|0.090351966911765|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2026-03-22 16:55:16|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|-14.418324209824|14|0.55444152407325||0|0|0.11398|12.36|-0.14312|16|-0.14312044097711|16|33.31|-0.09846|-0.02239|-0.026774864593195|0.014624193413162|28.833634319169|76.248138874076|214.9565157683|0.731|0.462|0.2718|26|15|0.0025394197952218|0.085331456200228|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2026-03-22 16:55:18|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|5.8852862481638|77|0.60711845596137|0.2905|1|2|0.18048|6.41|0.41523|122|0.4152334117791|122|41.21|0.01624|0.06874|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|187.9765303833|0.526|0.368|0.26987|19|9|0.0025698370197905|0.087544400465658|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.46318|2024-12-15
2026-03-22 16:55:19|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.4638567220072|36|0.29130147662955|-0.1137|1|1|-0.11374|3.74|0.08459|37|0.084592137833889|37|30.63|-0.04313|0.06812|0.0031601401771717|0.014099899214566|63.558362238277|71.832088203237|86.175112397326|0.481|0.407|0.22057|27|7|0.0017952204176334|0.083848816705337|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2026-03-22 16:55:20|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
2026-03-22 16:55:21|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|14.707213681807|21|2.0281521327248|0.0483|1|1|0.04828|16.72|-0.24707|41|-0.12762377251858|35|44|-0.12133|-0.03933|-0.1380915616334|-0.036575379173144|26.786002793576|88.486724452838|93.98537635128|0.778|0.333|0.27654|9|6|0.0020913461538462|0.088862259615385|31.209999084473|2018-03-18|-0.2379|2024-03-31|0.61102|2018-02-04
2026-03-22 16:55:22|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|17.192329670579|69|2.0928831310478||0|0|0.5535|21.78|0.02063|15|0.020634552266847|15|34.29|-0.11529|0.12499|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|125.63655047745|0.429|0.429|0.26433|7|0|0.0037360064935065|0.10288448051948|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.48192|2025-03-23
2026-03-22 16:55:23|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|-7.3553102330805|17|0.25343673482341|-0.0078|-1|1|-0.00781|6.45|-0.02128|56|-0.021276608696346|56|42.6|0.06288|0.13748|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|183.60375144473|0.5|0.3|0.2514|20|8|0.0021939516129032|0.076284711981567|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2026-03-22 16:55:24|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|3.0678929782453|34|0.43070230561684||0|0|0.49805|3.85|-0.33161|15|-0.011295466474969|28|35.39|0.04893|0.14545|0.054987858744184|0.13394257316583|91.122770144725|150.98055728529|238.24256006072|0.478|0.304|0.2709|23|10|0.0030197520661157|0.087600885478158|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2026-03-22 16:55:25|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|164.44107112681|13|29.532221350401|0.8777|1|1|0.87775|216.88|-0.58567|4|0.71509287130378|18|29.15|-0.0876|-0.01778|-0.11098617854256|0.12322070217764|23.980551512307|133.7101553001|563.91058254178|0.538|0.308|0.27098|13|7|0.0072348849104859|0.089614961636829|266.66000366211|2026-03-15|-0.19492|2018-10-14|0.6105|2018-07-29
2026-03-22 16:55:26|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
2026-03-22 16:55:27|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|-26.346765067972|1|1.7272550353729||1|0|0|20.13|-0.02044|14|-0.02043796067576|14|33.43|0.11262|0.19341|0.68074550488156|0.68074550488156|338.84360835635|338.84360835635|944.17898210103|0.429|0.429|0.25767|14|3|0.0067537820512821|0.080781153846154|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2026-03-22 16:55:29|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
2026-03-22 16:55:30|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|16.295423389235|23|1.6238729832294|0.5|1|1|0.5|21.06|-0.32511|26|-0.3251141556886|26|44.79|0.06768|0.22407|0.22533566046271|0.34675071445159|136.17584141393|261.78456206589|212.72727552962|0.474|0.368|0.23146|19|8|0.0030406758304696|0.088980744558992|39.5|2011-04-17|-0.36594|2024-07-14|0.39574|2010-10-17
2026-03-22 16:55:31|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|6.7420081129147|73|0.72199856803315|0.3836|1|1|0.38361|7.43|-0.01607|10|-0.016066353319479|10|35.43|-0.08735|0.03964|-0.12335296056635|-0.096117843139532|25.516419476831|47.599693097309|113.26219349311|0.476|0.333|0.24989|21|9|0.0018448529411765|0.087355024509804|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2026-03-22 16:55:32|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.3389401293779|30|0.016522544781637|0.017|1|1|0.01705|0.358|0.05155|57|0.051546341073726|57|34.78|-0.0233|0.02677|0.015265261695746|0.082309915668026|90.841469518667|145.98091133273|73.06122516007|0.565|0.304|0.17631|23|11|0.00036759951749095|0.056970277442702|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2026-03-22 16:55:33|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|19.833223214286|68|2.0713513323623|0.3312|1|1|0.33121|20.9|-0.28522|22|-0.28522134896826|22|30.36|-0.19783|-0.12141|-0.18602941173509|-0.11863303504312|40.565178960463|66.30680793825|102.80373682717|0.364|0.273|0.25511|11|4|0.0024143640897756|0.08715680798005|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2026-03-22 16:55:34|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|3.1269555366623|76|0.40636642844658||0|0|0.35249|3.53|-0.14474|16|-0.098179095371364|13|31.89|-0.02586|0.07192|0.05195125717366|0.13482837185737|64.220347225592|120.52414501264|112.06348776247|0.579|0.421|0.31169|19|5|0.0022027019089574|0.090949471365639|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2026-03-22 16:55:35|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-23.259749925486|13|1.418249937015|0.1259|-1|1|0.12589|18.4|-0.06569|34|-0.065690253194809|34|24.35|-0.06571|0.0168|0.014634317074973|0.064453776199152|67.07802554194|137.26000535822|461.15287154264|0.529|0.382|0.26222|34|10|0.0042665238095238|0.086754130952381|40.790000915527|2025-06-01|-0.28922|2017-10-15|0.6105|2024-12-15
2026-03-22 16:55:36|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-25.880756996129|11|1.5424105052479||0|0|-0.12569|24.45|-0.10763|23|-0.10763196124449|23|38.21|-0.03124|0.11305|0.11884579593124|0.087728950935752|192.5883644835|130.35323451637|174.3937230002|0.5|0.286|0.28467|14|4|0.0039040733944954|0.087939541284404|63.610000610352|2015-05-31|-0.45437|2016-09-11|0.82102|2017-10-08
2026-03-22 16:55:37|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|26.538471705636|81|2.1295167016494|0.4525|1|1|0.45249|27.67|0.37928|51|-0.34646505254713|9|28.73|-0.12153|-0.00942|-0.0031567316692134|-0.029566641775694|66.51059554496|64.599901719361|114.97030888131|0.636|0.455|0.33702|11|4|0.0032279292929293|0.1063920959596|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2026-03-22 16:55:37|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|17.500694872452|71|2.3030797337732||0|0|0.48785|17.75|0.18622|24|-0.14717862757671|13|37.76|-0.04815|0.03707|0.0022928428096502|0.077976052518495|36.025373126605|97.610559866993|206.80414332204|0.762|0.476|0.24703|21|12|0.0024773696407879|0.081128157589803|38.099998474121|2010-10-10|-0.23071|2024-07-28|0.34237|2026-01-18
2026-03-22 16:55:39|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|-17.171429677058|50|0.70714332105351|0.3617|-1|1|0.36167|14.72|-0.17877|6|-0.17877494556279|6|24.06|-0.13741|-0.05157|-0.16762393206999|-0.052602308447386|9.3161569553351|67.714717425037|56.441718980408|0.688|0.375|0.25125|16|11|0.00057341013824885|0.081377811059908|34.860000610352|2024-05-19|-0.31532|2025-05-25|0.6108|2020-06-07
2026-03-22 16:55:40|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|34.378338806487|28|4.559268380981|0.3739|1|2|0.26021|39.18|-0.32693|21|-0.25554813306304|24|23.71|-0.09669|0.0483|-0.063521131250423|0.10990194419268|18.498385476214|94.649762269957|161.70984654194|0.529|0.294|0.33015|17|5|0.0049799069767442|0.1152903255814|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2026-03-22 16:55:41|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|52.135655021453|73|6.7364369680925|3.7785|1|2|3.55295|60.19|-0.24619|24|-0.24618738058294|24|31.59|-0.06962|0.00112|-0.14314086142319|-0.077028725167825|20.418013228932|48.027967021634|482.67840687906|0.471|0.353|0.3093|17|8|0.0048653530377668|0.099766633825944|76.940002441406|2026-03-01|-0.28631|2016-04-10|0.26234|2020-02-23
2026-03-22 16:55:41|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|-5.2805009279204|1|0.43516700776263||1|0|0|3.85|-0.23|13|-0.23000001907349|13|35.36|-0.00513|0.1005|0.0047371618369938|-0.0053717201903021|51.549710726564|52.092827436133|40.835805269586|0.636|0.409|0.21754|22|12|0.00065637532133676|0.074801825192802|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.44737|2024-09-29
2026-03-22 16:55:42|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|9.9879608304796|32|1.0956117584855|0.2933|1|2|0.2482|12.12|-0.05039|40|-0.050392021003474|40|33.92|-0.28673|-0.18348|-0.051466093006545|0.025512594694288|68.718944268017|107.17124977648|176.934307362|0.462|0.231|0.34228|13|6|0.0042853813559322|0.096646122881356|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2026-03-22 16:55:44|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|5.1901730517363|71|0.61171424838527|0.6007|1|2|0.46475|5.61|-0.04626|4|-0.046261947944037|4|22.18|-0.15384|-0.02702|-0.16646703166325|-0.1004208646758|17.130013963868|49.650552450618|121.54986572201|0.529|0.353|0.33523|17|6|0.0043765995525727|0.10656062639821|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2026-03-22 16:55:45|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-16.500576155206|1|1.2343232282173||1|0|0|12.4|-0.27781|29|-0.27781015938081|29|36.21|0.02982|0.17336|0.18165040205986|0.17067012055168|392.66062800103|224.02016048407|144.32029338361|0.625|0.458|0.29325|24|9|0.0035377675489068|0.098742393555811|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2026-03-22 16:55:46|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|6.8823262684698|1|0.2942246121448||-1|0|0|7.87|-0.05922|42|-0.008010673513089|34|27.81|-0.05453|0.01599|-0.0085587313945891|0.0071971898038871|63.782716699402|84.765053995592|78.386453341246|0.581|0.419|0.15215|31|12|0.00060951276102088|0.053265139211137|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2026-03-22 16:55:47|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|10.583429267118|76|0.96923979785594||0|0|0.54388|10.73|0.14619|35|-0.16683726080541|8|39.43|0.02332|0.10084|0.043551642417034|0.0093382880111362|111.97233308976|97.690900365346|109.5696095236|0.571|0.429|0.24516|7|3|0.002721566951567|0.091178917378917|24.757152557373|2020-09-06|-0.22587|2022-05-01|0.61123|2019-05-19
2026-03-22 16:55:47|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|16.398781844282|34|1.2537393343767||0|0|0.29889|19.86|-0.05813|34|-0.14294191659796|9|30.74|-0.04843|0.09622|0.00075731230028259|0.032031314956296|39.52630499956|68.475556828283|434.57330118943|0.667|0.444|0.25203|27|14|0.0042639397450753|0.088010011587485|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2026-03-22 16:55:49|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|21.288446449109|76|2.3069023867876||0|0|0.50614|23.3|0.21913|38|-0.22015028611822|11|38.57|0.02882|0.13626|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|67.457643179571|0.571|0.286|0.25975|7|3|0.00060292753623188|0.080530666666667|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25437|2025-11-30
2026-03-22 16:55:50|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|4.8411057305645|8|0.53315131267988||0|0|-0.0202|4.85|-0.07143|55|0.099063337488897|14|37.13|-0.00144|0.06567|0.10814757945131|0.1273973460224|143.56287899565|117.61764495048|83.649534713672|0.739|0.435|0.30424|23|14|0.0018310452961672|0.088116643437863|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2026-03-22 16:55:51|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|7.6792608397583|73|0.5831545502878|0.207|1|2|0.1406|7.95|-0.20494|27|-0.20493830198414|27|38.38|-0.01403|0.04618|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|181.50684021797|0.619|0.381|0.27072|21|13|0.0024774145785877|0.088643462414579|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2026-03-22 16:55:52|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|-12.327512327896|1|1.132504166519||0|0|0|8.1|-0.15717|19|-0.15009048264972|125|34.67|-0.05116|0.04612|-0.048097214455016|-0.029728559865766|55.770177898816|72.393836722349|68.936173459317|0.417|0.333|0.23198|24|5|0.0014672475961538|0.083331694711538|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2026-03-22 16:55:53|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|3.6698289212772|75|0.5450175273096|0.2049|1|1|0.20485|4.47|0.06076|35|0.13246316335635|29|29.52|-0.13905|-0.03024|-0.12717681648106|-0.1102702791717|8.1073698881464|20.870576341944|63.857139859881|0.593|0.407|0.26737|27|11|0.0018496096440873|0.090952215843858|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2026-03-22 16:55:55|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|-2.7224490473155|62|0.14973473040712|0.1102|-1|1|0.1102|2.18|0.05881|15|0.058813078608958|15|31.13|-0.03961|0.0373|-0.045951529333091|-0.054240409018799|32.235498157544|30.840578779354|15.761694852496|0.5|0.458|0.29755|24|11|0.00026318069306931|0.09424379950495|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2026-03-22 16:55:56|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|13.156536958852|76|1.0200389199739||0|0|0.41171|15.19|-0.14603|18|-0.14603483622811|18|34.17|-0.02432|0.03011|0.037449066950134|0.11868835281944|78.157411203175|159.48984739435|275.33077821688|0.565|0.391|0.2387|23|12|0.0028282578397213|0.076043716608595|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2026-03-22 16:55:57|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|32.062577298773|109|4.0808545642067|1.1953|1|1|1.19528|37.21|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|194.30809308459|0.524|0.333|0.27709|21|7|0.0027974941724942|0.089021748251748|45.619998931885|2026-03-01|-0.29537|2015-07-05|0.32584|2021-06-13
2026-03-22 16:55:58|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|-10.14112547728|39|0.40281998786103||0|0|0.00963|9.26|0.30022|43|-0.068016273020489|50|33.92|-0.06831|-0.00763|0.15488470199439|0.041227021947722|177.84116499512|93.415938714087|53.69700153739|0.5|0.333|0.30437|12|4|0.0011137528089888|0.097398|36.086765289307|2018-03-25|-0.25113|2019-01-20|0.4068|2017-07-09
2026-03-22 16:55:59|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|10.319903306555|103|1.0461301903183||0|0|-0.08844|11.75|-0.52005|7|-0.03290254748704|8|40.8|-0.07844|0.02645|-0.27647491991953|-0.03290254748704|46.4159645|96.71|63.206024225687|0.4|0.2|0.20511|5|2|0.00032696078431373|0.077295980392157|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.32756|2025-08-17
2026-03-22 16:56:00|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|-4.3533678368253|46|0.23355501170206|0.0477|-1|1|0.04774|3.79|-0.16483|9|-0.16483012218303|9|28.71|-0.13565|0.01125|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|214.48783518759|0.571|0.393|0.24114|28|12|0.0029174676089517|0.081746183745583|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2026-03-22 16:56:01|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-177.860927534|21|6.8167796945258||0|0|0.13524|156.28|-0.1565|9|-0.15649941087186|9|35|0.01655|0.15566|0.15827913913649|0.20816794426834|171.53397218136|191.40988839887|746.92919883337|0.417|0.333|0.22263|24|7|0.0040565465116279|0.071759581395349|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2026-03-22 16:56:02|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|44.478852803866|97|4.8426395393203||0|0|5.76|55.77|-0.18149|55|-0.18149148408716|55|26.96|-0.15462|-0.02393|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|1945.9177139767|0.519|0.37|0.31082|27|8|0.0064699029126214|0.094526626213592|68.879997253418|2025-12-21|-0.28253|2015-07-19|0.60805|2014-12-28
2026-03-22 16:56:03|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|7.4015651980336|41|0.98824135043413||0|0|0.31385|8.54|0.04453|13|0.044534369968294|13|39.35|0.04358|0.10865|0.10666023959913|0.11136716573955|144.78752237391|124.51688969914|36.094674627765|0.471|0.353|0.21474|17|6|9.7630465444288E-5|0.072601368124118|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.26534|2025-07-20
2026-03-22 16:56:04|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|8.8328918015552|33|0.5115508818432|-0.0547|1|2|-0.25183|9.21|-0.60705|16|0.46006880291877|28|32.38|-0.13795|0.20123|0.31143432266413|1.2004743911269|126.84359229848|429.38906616|144.60555342848|0.385|0.154|0.27792|13|3|0.0057975055187638|0.09785114790287|34.212867736816|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2026-03-22 16:56:06|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|-20.609994262964|1|1.7149980367922||1|0|0|14.78|0.48692|75|0.48692156508132|75|44.4|-0.0396|0.02036|-0.0061425648068915|0.025468336702036|82.956967382561|99.297138463259|123.23997427682|0.7|0.5|0.23648|10|6|0.0020325675675676|0.075392545045045|21.780000686646|2026-03-01|-0.19807|2017-07-23|0.47945|2017-07-16
2026-03-22 16:56:06|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|222.98516980794|40|22.035327301365|0.1797|1|2|0.08844|240|-0.10593|14|-0.10593349757896|14|26.67|-0.06224|0.04118|0.14924299527728|0.30192832794128|117.29315038096|246.87596961244|1222.6184934316|0.533|0.4|0.31484|15|5|0.0086630979498861|0.10401870159453|304.79998779297|2025-09-21|-0.22797|2021-01-31|0.61088|2017-09-03
2026-03-22 16:56:07|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|21.450502010006|66|2.4972645370255||0|0|1.00816|27.07|0.01696|51|0.016964333686902|51|39.89|-0.00212|0.05074|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|103.12956335919|0.556|0.333|0.21695|9|5|0.0014902594339623|0.076939622641509|30.059999465942|2026-03-08|-0.20289|2017-12-10|0.23221|2025-10-26
2026-03-22 16:56:08|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|-12.737735552548|20|0.67006220010568|0.0361|-1|1|0.0361|11.48|0.56711|56|0.56710526274512|56|55.13|0.10625|0.14253|0.076774313548329|0.17262193146543|129.41054052609|165.83435146222|114.71623730537|0.75|0.5|0.25891|8|6|0.0024989347826087|0.084806586956522|23.600610733032|2017-04-02|-0.28437|2019-01-20|0.61071|2017-03-26
2026-03-22 16:56:08|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|11.025647649448|76|1.8773055048939|2.1771|1|1|2.17706|15.79|-0.2864|28|-0.28640086720297|28|41.33|-0.0468|0.09058|-0.12770178018447|-0.28640086720297|73.57216|71.36|142.74683035852|0.222|0.111|0.25878|9|2|0.0037151677852349|0.09445485458613|17.889999389648|2025-11-16|-0.27035|2024-02-04|0.61131|2022-02-20
2026-03-22 16:56:10|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|-11.602907970074|11|0.87763605996068|0.0482|-1|1|0.04819|8.69|0.21712|20|0.21712063111415|20|24.73|-0.13582|0.05657|-0.1795901265587|-0.14395516041747|8.8784237082607|29.111927020625|163.96225033302|0.455|0.318|0.32065|22|7|0.0047932671480144|0.097924729241877|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2026-03-22 16:56:11|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|3.5968042791216|29|0.17782659991028|-0.051|1|2|-0.06281|3.73|0.08173|56|0.3123027593979|99|48.59|0.05993|0.10366|0.10825244054101|0.096398993829969|224.51738352262|134.42622175869|101.91256643719|0.647|0.353|0.21697|17|10|0.0012642388758782|0.066258629976581|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2026-03-22 16:56:12|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|29.604530789334|77|3.1346411294109|0.7312|1|2|0.67064|35.05|0.5157|133|0.20365758640679|27|48.27|0.02498|0.10059|0.043608762498749|0.061307085434208|114.32507135422|135.01675681686|133.11811370536|0.6|0.4|0.22009|15|5|0.0015050125|0.0715520375|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.22621|2025-11-09
2026-03-22 16:56:13|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|-17.103677247598|17|1.0962257301258||0|0|0.1514|13.34|0.75056|88|0.75055691184523|88|43|0.12816|0.30021|0.37382258843193|0.5487217187136|538.89811176824|968.58118807664|213.98780416725|0.45|0.35|0.2208|20|3|0.0028803310502283|0.078545901826484|23.39999961853|2025-08-31|-0.48851|2011-07-24|0.61449|2020-06-07
2026-03-22 16:56:14|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|-4.8601589458954|3|0.15704763703858|0.0092|-1|1|0.00917|4.32|0.2608|33|0.26079501297006|33|41.45|-0.01526|0.12133|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|112.207799446|0.5|0.4|0.18824|20|5|0.0018075210589651|0.071568423586041|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2026-03-22 16:56:16|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-14.745641696455|1|0.84354734023484||1|0|0|11.91|-0.11908|30|-0.11908288134909|30|28.5|-0.1296|-0.07532|-0.02376949668035|-0.05801004555732|67.658872075582|67.762367953338|72.181817257043|0.688|0.375|0.27226|16|8|0.0012997587719298|0.087745|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2026-03-22 16:56:16|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-16.845696968207|3|1.2552323481669||0|0|0.03287|12.65|-0.1512|6|-0.15120051568964|6|34.14|-0.01888|0.14015|0.16348864518167|0.2422583270376|330.69780271295|331.15898552678|370.42459033195|0.545|0.364|0.25441|22|7|0.0042900398406375|0.093794183266932|31.299999237061|2015-06-14|-0.2586|2025-03-02|0.85165|2011-10-02
2026-03-22 16:56:17|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|-49.111026975666|18|5.7417856394729|-0.2196|-1|1|-0.21961|47.15|0.51079|54|0.51079362535586|54|35.58|-0.12119|0.13891|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|215.06616237847|0.417|0.25|0.24316|12|4|0.0049034459459459|0.086887297297297|62.979999542236|2025-08-31|-0.48203|2017-10-15|0.96238|2017-10-08
2026-03-22 16:56:18|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|17.461969764087|8|1.8555401517188||0|0|-0.04196|21.46|0.24995|56|0.24994789638774|56|29.24|-0.28|-0.03477|-0.053582848154447|0.023068145252503|38.588911177479|88.472444467029|271.75478155036|0.471|0.353|0.30186|17|6|0.0066683531746032|0.097841805555556|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2026-03-22 16:56:19|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|19.096251977113|92|2.0711120810019||0|0|0.34885|19.99|-0.23558|73|-0.23558028231012|73|32.91|-0.20613|-0.13792|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|136.55802413414|0.636|0.455|0.26946|11|7|0.0031184326710817|0.091123421633554|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2026-03-22 16:56:20|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|-63.470512952017|1|3.8918376252411||1|0|0|50.1|-0.10775|25|-0.10774715738822|25|20|-0.18023|-0.08137|-0.12453343268688|0.0031329530565614|6.1153001495801|80.465091945585|476.59815519543|0.571|0.357|0.27837|28|9|0.0058209285714286|0.091897553571428|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2026-03-22 16:56:21|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|5.0703128077243|76|0.29845392307341||0|0|0.21573|5.41|0.19091|158|0.14399644622808|21|52.6|-0.0363|0.11006|0.18293328401443|0.21120679428679|254.40996033744|206.68400543652|92.399655504496|0.467|0.333|0.23942|15|3|0.0017039814814815|0.083739525462963|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2026-03-22 16:56:22|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-1.0165328637171|29|0.18884429187934||0|0|0.71812|0.42|0.02759|6|0.027586179681109|6|29.88|-0.06826|0.00062|-0.074665286263362|-0.0069672528096809|18.74631021648|73.216303439095|17.91808740502|0.615|0.385|0.30472|26|14|0.00035372670807453|0.09764550310559|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2026-03-22 16:56:23|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|6.7664846817623|40|0.8156477356198||0|0|-0.15213|7.58|-0.74951|9|-0.036430986527724|22|32.2|-0.17835|-0.06646|-0.19470455849481|-0.17046498031592|1.494855434172|14.493051310389|219.71013967942|0.64|0.4|0.27147|25|13|0.0032941113744076|0.087443992890995|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2026-03-22 16:56:24|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|13.018098047335|35|1.351292056776|0.4267|1|1|0.4267|16.35|-0.03163|35|-0.031632695263596|35|34.67|-0.34689|-0.18006|-0.067324727290266|-0.14442186478634|42.208260472102|28.667079024221|143.92606404578|0.533|0.467|0.29991|15|7|0.0034345306859206|0.089921245487365|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2026-03-22 16:56:26|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|26.483231038469|76|2.621530303175|0.5434|1|1|0.54339|32.01|-0.22|11|-0.23925779922138|5|30|-0.04023|0.05163|-0.067680298976117|0.027505144366137|45.192627411413|82.311785640101|94.564253366231|0.545|0.364|0.27708|11|6|0.0018934814814815|0.087632691358025|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2026-03-22 16:56:26|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|9.3031076611245|28|1.1186983991555|0.6683|1|2|0.56425|13.39|-0.13026|23|-0.13025780909821|23|28.45|-0.15334|-0.07865|-0.2245353637269|-0.19980831418827|35.620027010159|50.79287447262|126.55955047146|0.364|0.273|0.26175|11|3|0.0031617647058824|0.084975705882353|24.940000534058|2019-08-11|-0.19527|2024-05-26|0.61059|2019-08-04
2026-03-22 16:56:27|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|-5.144923451335|2|0.32997441384222||0|0|0.04513|4.02|-0.10235|90|-0.10234541859643|90|38.73|-0.01291|0.08031|0.076905747517569|0.14250266513792|143.18389334846|219.46994162637|111.04972674069|0.727|0.409|0.27754|22|13|0.0024099648300117|0.089881957796014|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2026-03-22 16:56:28|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|-10.331288975446|14|0.48739495101531|-0.0022|-1|1|-0.00223|9|0.03935|63|0.039351757569818|63|42.7|-0.02771|0.04905|0.010311556243836|0.057851368467526|86.566895860177|129.44647759676|145.11447589777|0.6|0.4|0.20793|20|9|0.0016051326412918|0.071357762399077|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2026-03-22 16:56:29|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|-35.76522640197|17|3.0117419686864||0|0|0.06545|25.56|0.5571|59|0.55709970819983|59|40.5|0.06184|0.14309|0.083754190387699|0.12272927538337|113.14890487466|137.67904340554|69.632195628586|0.75|0.5|0.35644|8|4|0.0015757058823529|0.10814914705882|97.400039672852|2021-08-15|-0.19176|2021-09-05|0.49728|2025-09-07
2026-03-22 16:56:30|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|7.2495594029035|76|0.51955146064722||0|0|-0.06456|7.39|-0.27191|14|-0.27191007900924|14|40.68|-0.06567|0.05406|0.037025646604425|0.062791936903614|121.19074915783|134.47441452728|209.17067315154|0.737|0.421|0.23699|19|10|0.0021824174528302|0.071843136792453|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2026-03-22 16:56:31|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|30.063192631691|29|1.8070195395439|-0.0198|1|1|-0.01984|31.12|0.18611|81|0.078829634530644|6|36.09|0.06762|0.12358|0.04924269299258|0.098542552291896|118.73178040591|138.08100448276|48.843032263055|0.727|0.364|0.22541|11|8|-0.00017115294117647|0.07559|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2026-03-22 16:56:32|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|9.8709006196826|76|0.48226866920528||0|0|0.19606|10.31|0.21422|61|-0.03488602419373|5|37.95|-0.04623|0.03444|0.068854539395615|0.054924750597548|139.07104806457|105.93860106143|112.53002351502|0.571|0.429|0.22645|21|7|0.0015788188073394|0.079020974770642|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2026-03-22 16:56:33|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|-19.12623376276|21|1.1354113241894|0.1725|-1|1|0.17253|15.3|0.06655|20|0.066552552830842|20|28.53|-0.04318|0.04049|0.044177229358146|0.060935047879712|88.845405367274|99.538364374757|284.12255413983|0.633|0.433|0.27033|30|14|0.0031524543378995|0.087702899543379|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2026-03-22 16:56:34|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|-18.074459232835|17|1.3982284210624||0|0|-0.02441|14.69|-0.29434|14|-0.29434371073491|14|30.14|-0.42368|-0.06147|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|263.49798470904|0.571|0.357|0.24294|14|6|0.0072025799086758|0.084560707762557|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2026-03-22 16:56:36|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|-8.9011525025253|23|0.58538417386625||0|0|0.11224|6.96|-0.07472|50|-0.074722850694563|50|32.88|-0.13493|-0.04048|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|164.57791173969|0.438|0.375|0.32358|16|5|0.0043972445255474|0.099615930656934|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2026-03-22 16:56:37|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|57.019302411954|36|7.4497841589974|0.5048|1|1|0.50485|57.41|-0.24146|13|0.13109139696176|27|23.04|-0.25549|-0.11933|-0.10384629045222|-0.077236154722442|13.496008251318|40.936493620496|759.39153812089|0.522|0.304|0.39085|23|10|0.0078976637168142|0.11681725663717|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2026-03-22 16:56:37|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|11.314033051454|22|0.79198900192215|0.2967|1|1|0.29671|13.81|-0.20068|27|-0.1718020677903|27|35.47|-0.19558|-0.09644|-0.18539714467655|-0.12425507476354|7.5670722396048|39.007345593015|140.34553054336|0.667|0.467|0.26189|15|9|0.0023054972875226|0.083017359855335|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2026-03-22 16:56:38|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|79.857259188868|78|13.290166292939|3.0026|1|2|2.82079|98.5|-0.14067|7|-0.1406736692421|7|27.4|-0.18266|-0.05308|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|529.00105027093|0.6|0.467|0.30117|15|5|0.0066127254098361|0.10375756147541|124.43000030518|2026-01-18|-0.25618|2025-11-23|0.61079|2016-05-15
2026-03-22 16:56:39|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|-12.403996831624|1|0.87466569955086||0|0|0|9.12|0.04567|52|-0.1552917653946|9|38.18|0.00568|0.09983|0.13451510745381|0.28614059493212|119.0167342281|206.79387222188|305.01671760771|0.455|0.273|0.24898|22|7|0.0033348928571428|0.087377488095238|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2026-03-22 16:56:41|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|-12.347598274455|1|0.54753278358285||0|0|0|10.35|-0.01601|46|-0.016008712120967|46|36.08|-0.08743|-0.00045|-0.043034050710381|0.0096653695281403|43.067691445721|92.453470688468|212.0901667777|0.542|0.333|0.23427|24|9|0.0024663048498845|0.075371200923788|21.374992370605|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2026-03-22 16:56:42|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|22.890673533203|76|2.2852850819053||0|0|0.38584|26.22|-0.16061|12|-0.1606060980413|12|33.43|0.01363|0.07123|-0.0060783590279271|-0.018664633468279|93.924450369096|91.040293859623|87.283616891642|0.571|0.429|0.22551|7|1|0.0014422330097087|0.08264213592233|43.430000305176|2021-11-07|-0.24853|2025-11-23|0.37433|2021-09-19
2026-03-22 16:56:42|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|-40.505364264161|1|2.3951215231122||0|0|0|32.2|-0.18486|14|-0.18486008580481|14|38.2|-0.03463|0.07744|6.7387127440566E-5|0.061990119570323|82.416347322431|109.54085345494|217.88655996742|0.5|0.4|0.31857|10|2|0.0044853664921466|0.10041261780105|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.37773|2025-02-23
2026-03-22 16:56:43|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|6.3263333140488|96|0.74144599694231|0.4397|1|1|0.43973|6.45|-0.24255|12|-0.24255317292531|12|39|-0.01046|0.0671|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|33.137598854511|0.444|0.444|0.18282|9|5|-0.0013876233183856|0.065100448430493|23.557151794434|2017-06-25|-0.21637|2025-01-05|0.18779|2026-02-15
2026-03-22 16:56:43|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|21.975138834366|76|2.2209354836745||0|0|0.33977|22.91|-0.20516|75|-0.20516211106765|75|50.57|-0.21663|-0.13214|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|160.65676541149|0.714|0.429|0.28272|7|5|0.0037963403263403|0.092161421911422|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2026-03-22 16:56:45|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|15.920111368408|36|1.0244551562309|0.0228|1|2|-0.01398|16.22|-0.29937|26|-0.28865207155021|10|49.55|0.25072|0.35297|-0.30667955219715|-0.28865207155021|33.291665667099|71.135|262.88491268702|0.273|0.091|0.30026|11|2|0.003864724137931|0.093355155172414|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2026-03-22 16:56:46|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|34.686791162809|4|2.8130162838076||0|0|-0.1488|35.41|-0.25301|13|0.17154817201207|30|37.26|0.00713|0.14445|-0.015898140311837|0.077953922122867|58.811998511908|147.32471985224|1154.5484467033|0.565|0.348|0.25941|23|10|0.005023511627907|0.091598825581395|43.919998168945|2026-03-08|-0.27363|2013-03-31|0.39063|2015-09-13
2026-03-22 16:56:47|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|26.65080873398|56|3.555226124096|0.6146|1|1|0.61458|29.45|0.15556|57|-0.29087324259046|2|31.23|0.05448|0.133|0.26035068213969|0.37112333945675|368.50965657258|214.61928198882|96.600131621532|0.615|0.308|0.31326|13|7|0.0030430585683297|0.097055314533623|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2026-03-22 16:56:47|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|21.827609513574|76|2.1587009658687||0|0|0.5961|23.75|-0.21446|17|-0.11375089162367|46|33.23|-0.36124|-0.06365|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|178.96164692822|0.462|0.231|0.30408|13|5|0.004742090729783|0.088188698224852|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2026-03-22 16:56:48|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|-16.83007521246|1|1.2125110020391||0|0|0|13.11|0.02864|60|0.028636885808583|60|39.14|0.14979|0.22339|0.43155267641198|0.55787643320231|905.18050373461|416.41516789266|176.32817427805|0.455|0.273|0.20265|22|8|0.0022688385598142|0.070910418118467|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2026-03-22 16:56:50|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|14.493623377126|40|1.2395720585831|-0.0219|1|1|-0.02188|15.2|0.13793|48|0.13793098375223|48|36.22|-0.05025|0.01439|-0.031219714086467|-0.031114566078993|54.671334007258|64.840490280679|133.53245462591|0.522|0.348|0.24083|23|12|0.0016739908256881|0.076848635321101|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.19388|2024-08-04
2026-03-22 16:56:51|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|6.9745951200826|71|0.56564128630015|0.0482|1|2|0.01551|7.2|-0.20901|20|-0.20901121993688|20|33.09|-0.1886|-0.10712|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|82.379862675259|0.364|0.364|0.20674|11|3|0.0012352995391705|0.075746082949309|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2026-03-22 16:56:52|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|-7.2136440288655|49|0.44200938080333|-0.0173|-1|1|-0.01727|5.89|-0.07713|28|-0.080684633206145|21|39.2|-0.04125|0.02385|-0.040463104020984|-0.052818871172361|54.76274581976|62.537146523632|102.79231844467|0.45|0.25|0.26205|20|9|0.0019602524038462|0.080525396634615|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2026-03-22 16:56:53|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|5.7051324065383|19|0.47346029234361|-0.0297|1|2|-0.06618|6.35|0.11247|10|0.11247447970385|10|35.35|-0.04268|0.01869|0.042889650242461|0.17170235632527|80.284177863345|203.03850552981|214.96275940531|0.565|0.348|0.25374|23|10|0.0028009747292419|0.083807966305656|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.5|2024-12-08
2026-03-22 16:56:54|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|5.1098628949404|34|0.44548501373758||0|0|-0.19971|5.57|0.19507|12|0.19507193191509|12|34.27|-0.02786|0.02727|-0.034248653348991|-0.094511040770976|59.31585143524|52.04537490712|20.900563795087|0.667|0.4|0.24692|15|10|-0.001435831809872|0.07409760511883|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2026-03-22 16:56:56|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|12.540654936934|28|1.1419615293223|0.1481|1|1|0.14812|14.96|0.02042|90|0.020423562680459|90|40.09|-0.18942|-0.08778|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|146.60787845414|0.364|0.273|0.23172|11|4|0.0025088247863248|0.078519166666667|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2026-03-22 16:56:56|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|61.004737831625|64|5.286670423828|0.7154|1|2|0.64563|62.83|-0.13428|23|0.13295189783442|46|32.56|-0.01492|0.05652|0.0049751898081813|0.039789994971559|96.56782952858|111.54626152634|155.65734137522|0.556|0.444|0.27777|9|3|0.0031756179775281|0.087239859550562|78.349998474121|2026-03-08|-0.1662|2021-09-26|0.25968|2021-09-19
2026-03-22 16:56:57|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|9.5742562141186|31|0.82053182503129|-0.207|1|1|-0.20698|10|-0.01188|8|-0.01187649128119|8|25.24|-0.2283|0.1374|-0.13762723917976|-0.13762723917976|53.70939369453|53.70939369453|125.62438491493|0.235|0.235|0.30047|17|3|0.0066605664488017|0.08477688453159|24.082855224609|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2026-03-22 16:56:58|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|6.7961266555308|72|0.51363266164805||0|0|-0.18095|6.88|-0.29344|14|-0.29343971818585|14|30.82|-0.19204|-0.09731|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|82.19832985077|0.471|0.294|0.28836|17|7|0.0018882016806723|0.089026924369748|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2026-03-22 16:56:58|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|16.085969624667|8|1.7930285344683||0|0|-0.22046|16.69|-0.2744|6|-0.28261328103355|10|47|0.01444|0.11143|-0.095193913380183|-0.26247805591085|51.893769085107|54.35377074|124.42896786803|0.556|0.222|0.27325|9|4|0.0033165581395349|0.094942418604651|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2026-03-22 16:57:00|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|11.869652742023|21|1.6048530541739|-0.0041|1|1|-0.00407|12.23|-0.27254|28|-0.1441505554761|22|34.67|-0.19219|-0.01878|-0.029926777532895|0.067480054354787|41.525589170414|121.04617089659|170.524256265|0.8|0.467|0.36991|15|9|0.0049303148148148|0.1068427962963|52.588001251221|2015-05-31|-0.32086|2019-01-20|0.61081|2015-05-17
2026-03-22 16:57:01|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|-22.969468130663|1|1.1214895294754||1|0|0|19.18|-0.1145|8|-0.11449674790892|8|32.36|-0.1578|-0.07561|0.065658241718782|-0.013029983658075|151.01510882001|91.356831494197|123.9880303334|0.571|0.357|0.24171|14|6|0.0023586754966887|0.080350154525386|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2026-03-22 16:57:01|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|-11.648771149369|14|0.67660126953922|-0.0021|-1|1|-0.0021|9.55|-0.03653|54|-0.036532466261195|54|59|0.41219|0.55547|0.60538000701392|0.80735359428807|339.2500889353|260.50386191119|63.123804440092|0.75|0.5|0.33931|8|4|0.0016562474226804|0.097084845360825|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2026-03-22 16:57:02|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|8.7601183864119|2|0.63846443257802|-0.0591|1|1|-0.05906|9.56|-0.07286|47|-0.26096821025561|50|28.8|-0.09052|-0.03439|-0.038931015647239|0.065474113472298|48.634248704136|96.275552926331|91.734025521463|0.533|0.267|0.27805|15|8|0.0018374133949192|0.086494434180139|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2026-03-22 16:57:03|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|12.598578920145|71|1.5154424697201|0.0146|1|1|0.0146|13.2|-0.22505|11|-0.23870967521407|20|35.45|-0.13845|-0.11834|-0.14951609021028|-0.14890274442974|26.133543860594|51.048319122901|92.936100502463|0.727|0.364|0.2095|11|9|0.0017723260869565|0.079054673913043|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2026-03-22 16:57:05|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|9.9262660430996|105|0.81957722739655|0.119|1|1|0.119|10.72|-0.10115|7|-0.24675327570608|12|25.88|-0.32682|-0.19887|-0.20015551386148|-0.11810166573312|4.12218643271|42.461916313841|200|0.647|0.353|0.35826|17|9|0.0044443014705882|0.10637674632353|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2026-03-22 16:57:06|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-13.982101539041|1|0.89736719239598||1|0|0|10.85|0.53032|70|0.53032442143311|70|36.25|-0.05975|0.03583|-0.043162209970615|-0.022855635338145|51.770290699723|65.531213441017|76.551415922463|0.667|0.5|0.27697|12|6|0.0017304367816092|0.08953583908046|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2026-03-22 16:57:06|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-25.457219451602|1|2.0740729470834||0|0|0|18.5|0.09817|40|0.01564035271222|29|37.75|0.01509|0.11925|-0.0092459670071546|0.048604438374208|91.69982242941|109.84857548|87.946496535529|0.5|0.167|0.19249|12|6|0.0019294481236203|0.079071898454746|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2026-03-22 16:57:07|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-19.863456695227|19|1.1044855014974||0|0|0.12141|15.92|0.36711|15|0.3671060795929|15|30.43|-0.15954|-0.0202|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|137.70155870332|0.5|0.357|0.35423|14|6|0.005130518018018|0.11140587837838|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2026-03-22 16:57:08|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|10.118935972493|71|1.022768618664|0.2978|1|1|0.2978|11.2|0.3387|79|-0.25776656038256|47|35.82|-0.32251|-0.06928|-0.072199354888546|-0.19447948777748|59.319515441637|50.140633743497|162.31883557197|0.455|0.273|0.33674|11|5|0.0047920043103448|0.10010122844828|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2026-03-22 16:57:09|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|-12.638572223797|14|0.98039914842386||0|0|-0.06381|11.17|0.07582|62|0.075819646902092|62|36.93|-0.19432|0.00178|0.015285759736601|0.10611394342088|-8.1980197086854|94.646556005352|204.20476242656|0.571|0.429|0.30984|14|6|0.005175320754717|0.091411018867924|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2026-03-22 16:57:10|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|54.998932341943|74|9.0623899340719|1.2437|1|1|1.24373|62.6|0.08709|48|0.087086442649057|48|36.18|-0.09804|-0.01085|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|608.35761619233|0.727|0.455|0.34148|11|6|0.0073841401273885|0.11293033970276|88.150001525879|2026-03-08|-0.24355|2023-04-30|0.61127|2017-01-15
2026-03-22 16:57:11|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|23.203352120625|76|1.8656450639974|0.275|1|2|0.20276|26.16|0.0103|20|0.01030261198196|20|28.12|-0.31446|-0.02386|-0.16188432002299|-0.12006847535108|18.064342534308|35.859199227566|219.83193853785|0.471|0.353|0.29114|17|3|0.0047826763110307|0.076208517179023|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2026-03-22 16:57:11|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|-7.8703035971277|39|0.49343449740786||0|0|0.20663|6.22|0.48485|41|0.48484845474513|41|33.86|0.07011|0.21239|-0.038900956141315|-0.037214850398935|36.308321338498|59.877534755937|46.210993852627|0.545|0.364|0.28466|22|9|0.002276717752235|0.1030646743295|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2026-03-22 16:57:12|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|63.239563081319|105|9.6182533031377|2.343|1|1|2.34303|65.49|-0.13775|25|-0.10368345974831|28|27.85|-0.10809|-0.03996|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|504.96421525073|0.385|0.154|0.29428|13|6|0.0072613733905579|0.1073382832618|96.690002441406|2026-02-15|-0.26214|2018-06-24|0.61151|2016-11-06
2026-03-22 16:57:14|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|18.482761941627|67|1.9463716486995|0.5166|1|1|0.51662|21.9|-0.14791|18|-0.1479139162083|18|27.07|-0.21417|-0.14781|-0.073587863973751|-0.10797922328708|32.510567527013|38.349849646614|208.90322100555|0.733|0.467|0.29205|15|9|0.0033798093220339|0.088689343220339|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2026-03-22 16:57:15|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|10.402007511909|76|1.1903171403882||0|0|0.24032|10.89|-0.30155|16|-0.30154525557335|16|31.28|-0.06674|0.03308|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|67.964799699833|0.6|0.4|0.30534|25|11|0.0017973628938156|0.092251446907818|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2026-03-22 16:57:16|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|7.3513751625876|24|0.62564082461933|0.1978|1|2|0.16176|7.9|0.2436|52|0.24359631296639|52|58.67|-0.00971|0.05263|0.21396540860878|0.20522967096078|184.1633713723|145.1107096|91.679243798322|0.444|0.222|0.24504|9|3|0.0013313067150635|0.071888475499093|25|2015-06-07|-0.28089|2019-01-20|0.40276|2015-05-31
2026-03-22 16:57:16|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|27.956810612096|4|3.20981056787|-0.0372|1|2|-0.20447|30.27|0.10598|59|0.10597936885873|59|31|-0.13664|-0.07039|-0.13870059101603|-0.037742099237461|24.819054916758|75.226723001205|152.46412382353|0.727|0.455|0.26908|11|7|0.0032231686046512|0.090965029069768|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2026-03-22 16:57:17|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|8.9754718153227|73|0.76254839969887|0.267|1|1|0.26696|11.58|0.32396|57|-0.030129062787826|58|45.71|0.04228|0.10611|0.095537212719124|0.088587416216897|136.57915729472|117.0924051|113.52941313967|0.571|0.286|0.3245|7|5|0.0034856632653061|0.10014946428571|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2026-03-22 16:57:18|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|3.3551092340709|25|0.20646720546002|-0.0079|1|1|-0.00794|3.75|0.0493|27|0.049304308682529|27|36.26|-0.01799|0.05653|0.015725483809469|0.054860036730139|89.404242931556|124.45047487745|100.45539672551|0.565|0.391|0.18857|23|7|0.0012589627039627|0.072231293706294|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2026-03-22 16:57:20|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|16.822184481335|8|1.0689291732101||0|0|-0.11388|17.43|-0.25125|6|-0.19069298788424|6|28.27|-0.09924|-0.03502|-0.12344792814463|-0.042339694462929|36.840090004445|72.364577516721|90.198097777299|0.545|0.364|0.26188|11|6|0.0013861949685535|0.082289968553459|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2026-03-22 16:57:20|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-1.3075476849931|19|0.2425159005608||0|0|0.75319|0.58|0.5043|41|-0.230839390891|5|26.5|-0.23851|-0.15715|-0.061597981023474|-0.13959285876328|50.049586478157|59.282333008167|9.3226141053396|0.438|0.188|0.33146|16|6|-0.0016653167420814|0.10304674208145|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2026-03-22 16:57:21|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|14.966730822214|8|2.120712641011|-0.0659|1|2|-0.21667|16.92|-0.06793|30|-0.067928577895395|30|26.91|-0.21817|-0.07652|-0.2315642256577|-0.14664905026721|11.142601003279|52.623293955683|67.854456124645|0.636|0.364|0.23847|11|4|0.00057828382838284|0.0748099669967|28.719999313354|2025-02-16|-0.30833|2025-05-25|0.40525|2024-10-27
2026-03-22 16:57:21|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|4.9359298815935|3|0.1942210593638||0|0|-0.00912|5.43|0.55556|77|0.5555555966268|77|41.67|0.0793|0.11837|0.090961111909756|0.1350173636976|167.3282144315|172.23406600473|88.35014495974|0.733|0.467|0.14882|15|8|0.00064818181818182|0.054590111642743|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2026-03-22 16:57:23|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|-24.228753123786|7|1.7479175044781||0|0|0.14212|18.35|0.20779|103|0.20779223576597|103|36.75|-0.08209|-0.01521|-0.12208957685049|-0.12208957685049|47.002605580509|47.002605580509|119.8227148636|0.417|0.417|0.29894|12|4|0.0032567785234899|0.094123982102908|40.619998931885|2025-08-31|-0.26256|2024-02-11|0.5632|2023-07-02
2026-03-22 16:57:24|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|66.44726585654|31|8.6150130675913|3.0574|1|2|2.91638|92.74|-0.2068|30|-0.20679651656315|30|41.67|0.16203|0.22106|0.38709581153124|0.62358875350953|227.37366292339|230.18025118646|579.07053297509|0.556|0.333|0.26126|9|4|0.0080465185185185|0.095961802469136|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2026-03-22 16:57:24|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|4.884377410972|1|0.89354080260997||0|0|0|8.11|0.23016|105|0.01940804900708|3|27.35|-0.18822|-0.01904|-0.037492112160795|-0.13851684575152|72.464715306878|53.602260339912|107.11315290088|0.353|0.235|0.32307|17|4|0.003538688172043|0.10140539784946|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2026-03-22 16:57:25|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|3.6054166061425|2|0.56387503436972|-0.0991|1|1|-0.09912|5.09|-0.35492|9|-0.090593484361101|11|45.42|0.09501|0.1862|-0.06880153264018|-0.098032469997163|45.522920277388|66.055443606165|113.36303813041|0.368|0.211|0.28037|19|5|0.0022133680555556|0.090535729166667|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2026-03-22 16:57:26|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|21.354514442424|76|1.4463595379027||0|0|0.55571|21.92|0.00283|13|-0.21310345879916|24|32.71|-0.00804|0.04008|0.037036765984582|0.12287544797469|85.350101054448|143.65974494161|132.16762910054|0.667|0.333|0.24039|21|14|0.0020022572178478|0.080776430446194|27.690000534058|2025-09-28|-0.30175|2015-07-05|0.32942|2015-06-07
2026-03-22 16:57:28|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|28.387879372558|62|1.9621597359523||0|0|0.10471|30.49|-0.27306|23|1.4062152890607|106|37.95|0.01887|0.0764|0.046085746578156|0.20445748528517|86.026250235624|257.72521806365|450.36927410664|0.667|0.381|0.21239|21|11|0.0028727855477855|0.073562599067599|34.770000457764|2025-12-21|-0.31619|2010-03-21|0.21053|2021-02-21
2026-03-22 16:57:29|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|10.446781523702|73|0.90998198359637|0.7194|1|2|0.67983|11.91|-0.04939|19|-0.049390436603478|19|56.14|-0.24196|-0.1377|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|116.6350669161|0.571|0.429|0.28672|7|3|0.0020717634408602|0.081128365591398|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2026-03-22 16:57:30|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-11.202215064848|5|0.32907163742009|0.0512|-1|1|0.05118|10.01|-0.06497|32|0.006183803037604|40|44.2|0.00706|0.04977|-0.10425942805275|-0.061681833123826|63.16381992796|87.5829381|58.847737179248|0.4|0.2|0.22253|10|5|0.00035502242152466|0.073848228699552|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2026-03-22 16:57:30|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|9.6604634396449|9|1.477962133671|-0.011|1|1|-0.01096|9.93|-0.12271|11|-0.11511790182269|6|33|-0.02037|0.12698|0.23533009600215|0.33880964036104|103.37916418394|120.47756583624|202.03459577306|0.44|0.32|0.3083|25|6|0.0035997478991597|0.10109177671068|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2026-03-22 16:57:31|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|3.8712884877322|104|0.36945081544926||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|0.0017547592847318|0.091358803301238|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2026-03-22 16:57:33|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|-38.272599348216|1|3.3458665638462||1|0|0|26.08|0.74099|39|0.74098803208726|39|42.65|0.00674|0.0725|0.12068581274799|0.1689205867126|276.96537795455|256.50832909505|262.45344875572|0.6|0.35|0.262|20|12|0.002501817116061|0.073551289566237|41.479999542236|2026-02-01|-0.27265|2015-07-05|0.28791|2009-06-14
2026-03-22 16:57:34|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-10.734966218081|93|0.57998877750739|0.4363|-1|1|0.43627|8.58|0.09438|13|0.09438380514907|13|32.13|-0.07381|0.06129|-0.088689733724707|-0.13550238005893|16.435427179404|27.749266677631|82.595305237764|0.625|0.333|0.30181|24|12|0.0028179953650058|0.10319232908459|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2026-03-22 16:57:35|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|-0.41731569076799|48|0.019438559496478||0|0|0.15181|0.352|-0.27065|26|-0.27065028562043|26|40.75|0.11447|0.29007|0.33284331109951|0.41271994855178|156.31452199332|202.03244367181|80.365297549316|0.4|0.35|0.23411|20|4|0.001545162412993|0.076421044083527|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2026-03-22 16:57:36|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|31.450637364648|40|4.5563778955232|0.7549|1|2|0.66001|34.08|0.19267|108|0.19266568412778|108|55.29|-0.08499|0.04009|-0.18733588773287|-0.023392305351325|27.0190807196|84.21619150204|104.66830587732|0.571|0.429|0.33318|7|2|0.0022004929577465|0.098830610328638|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2026-03-22 16:57:37|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|5.410044525164|18|0.48698658523034||0|0|0.09365|6.54|-0.21298|36|-0.059973925111897|19|39.38|-0.08963|0.02768|-0.05129014675434|0.078416668023906|25.255189351419|121.36139965435|161.48147293461|0.667|0.381|0.24913|21|9|0.0022933056872038|0.081629881516588|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2026-03-22 16:57:39|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|6.6132151006636|76|0.81503558996387||0|0|0.23787|7.91|1.59437|130|1.5943662427763|130|47.73|0.11219|0.24228|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|229.2753547271|0.533|0.333|0.28472|15|7|0.0037949431099874|0.094955726927939|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2026-03-22 16:57:40|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-6.8384635213076|5|0.20403908977089||0|0|0.00316|6.3|-0.08006|29|-0.080058183851475|29|48.67|-0.05418|-0.02457|-0.041865240833856|-0.063640473615328|83.973447522156|82.048587655752|82.568808600817|0.667|0.5|0.14105|6|3|0.00084432432432432|0.060888412162162|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2026-03-22 16:57:40|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-8.1073597911493|64|0.63874923746294||0|0|0.13956|7.09|0.47638|18|0.47637632660237|18|25|-0.374|-0.13944|-0.11034878051767|-0.032807585980008|8.983340149364|66.097775429634|71.423737639148|0.688|0.375|0.36264|16|7|0.0035241684665227|0.10797991360691|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2026-03-22 16:57:41|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|5.7515485169676|4|0.5949172871198||0|0|-0.19231|6.09|-0.2845|13|0.035517468385387|19|29.72|-0.0223|0.07671|0.017714786338654|0.13942357490544|31.5093689238|140.77583583823|107.59717874149|0.68|0.44|0.25136|25|10|0.0022098793565684|0.08864745308311|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2026-03-22 16:57:42|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|9.9624561110402|76|0.42461809623825||0|0|-0.04872|10.74|-0.11893|11|-0.12108009103436|12|24.21|-0.12862|-0.06387|-0.13409815253356|-0.11212652742333|3.0506974940573|19.620446918095|89.455273697628|0.697|0.394|0.22455|33|18|0.0011590846681922|0.071174736842105|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2026-03-22 16:57:44|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|-25.168442953838|1|2.5619557008523||1|0|0|17.6|0.88841|71|0.88841211993212|71|39.73|-0.01342|0.10186|0.088729823977669|0.085147010012142|172.99102156005|136.80562968333|276.72955993704|0.545|0.364|0.27432|22|10|0.0036388443935927|0.096903146453089|27.479999542236|2026-02-01|-0.31128|2015-07-05|0.55116|2021-08-29
2026-03-22 16:57:45|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|12.282772443764|76|1.0103573329619||0|0|0.27012|13.73|-0.20258|11|-0.20258327234755|11|36.38|0.06476|0.14765|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|230.44644377772|0.286|0.19|0.25991|21|3|0.0029871871275328|0.089489916567342|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2026-03-22 16:57:46|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|-42.687032968857|1|3.0656777325796||1|0|0|31.65|0.74476|75|0.74476299247239|75|39.73|0.08306|0.15426|0.12166375958929|0.19417374326723|311.83089393243|383.51907422002|967.00273755228|0.682|0.455|0.24177|22|13|0.0040371967963387|0.073965183066362|44.939998626709|2026-02-01|-0.18887|2015-07-05|0.33078|2015-05-31
2026-03-22 16:57:47|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|14.236778690138|71|1.7118092008142|0.5764|1|1|0.57638|16.82|-0.20326|27|-0.20325580948579|27|26.46|-0.11911|-0.05829|-0.048853058473861|-0.15341352374962|57.82908442179|42.026427519908|53.464717686931|0.615|0.385|0.31311|13|8|0.00093690821256039|0.090266594202899|41|2018-03-04|-0.2616|2020-05-10|0.40957|2025-04-13
2026-03-22 16:57:47|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|-28202.601096923|3|1601.8670323078|-0.0017|-1|1|-0.00166|23509|0.19301|17|0.1930056422508|17|39.63|-0.00434|0.06328|0.099777619727035|0.28187216958829|161.71576636518|1194.7392857239|4297.8062157221|0.604|0.333|0.2035|48|22|0.0030180619747899|0.064998151260504|27812|2026-03-01|-0.28298|2020-03-22|0.31676|1998-10-18
2026-03-22 16:57:49|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|20315.492127996|36|2293.2987727516|0.181|1|2|0.14467|21878|-0.15418|16|-0.15418412431884|16|20.45|0.1665|0.23929|0.329358148851|0.47992504237879|964.52051049556|9597.3731893669|7813.5714285714|0.543|0.415|0.16627|94|19|0.0065745120081758|0.069170444557997|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2026-03-22 16:57:50|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|136174.0842821|60|21125.38851945|1.6135|1|2|1.52542|142782|-0.28274|11|0.1300285122673|36|33.55|0.02364|0.10165|0.096606613678738|0.18419395478216|281.20108188753|885.4700920869|932.8498627989|0.582|0.382|0.25906|55|25|0.0030891596638655|0.084875861344538|214673|2026-03-08|-0.245|2002-07-28|0.37269|1998-07-05
2026-03-22 16:57:51|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|10959.163887961|12|906.76075025047|0.1585|1|1|0.15851|13141|0.4308|69|-0.045971014492754|27|34.51|0.36625|0.48456|0.75337446058318|1.1217889180352|39022.420364618|33301.096623307|14932.954545455|0.617|0.404|0.21875|47|20|0.0052956276791182|0.074922743417024|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2026-03-22 16:57:51|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
2026-03-22 16:57:52|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-25416.894388701|55|1416.8374439104|0.0498|-1|1|0.04983|22673|0.34286|146|0.34285714285714|146|37.19|0.10555|0.15812|0.26693484366476|0.39822126418284|6505.9925932763|15067.112047397|42779.245283019|0.511|0.383|0.1266|47|13|0.0041230188679245|0.05513717536071|30421|2024-09-08|-0.17574|1998-08-30|0.34058|2016-06-05
2026-03-22 16:57:54|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|85315.445845596|7|5302.4222479646|-0.0322|1|1|-0.03217|97138|-0.13332|18|0.28722801203506|39|42.9|0.03051|0.0741|-0.066809068214407|-0.028133623981792|42.644798364912|76.00534231978|364.89237819766|0.524|0.333|0.1658|21|11|0.0019342447629548|0.047759492833517|104294|2025-08-24|-0.2229|2018-11-18|0.22371|2020-04-05
2026-03-22 16:57:54|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|-3777.5349024432|15|350.45477789181||0|0|0.03935|2978|-0.09884|31|-0.098837209302326|31|40.65|0.043|0.08178|-0.080703788685043|-0.038130551822116|38.126362803832|75.758520423828|224.75471698113|0.5|0.3|0.20801|20|9|0.0017338573155985|0.066112986698912|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2026-03-22 16:57:55|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|21791.047094966|92|1349.3972843593||0|0|0.84015|24934|-0.05193|41|-0.051932547380988|41|55.96|0.14873|0.21268|0.26519517028586|0.39335473999661|971.89730669573|1120.8903955808|3085.8910891089|0.696|0.478|0.19726|23|12|0.0033349346879536|0.060626103047896|26629|2026-03-08|-0.30406|2020-03-22|0.19191|2000-02-06
2026-03-22 16:57:55|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|18071.658101788|31|1186.7806327373|0.2637|1|2|0.17799|21999|-0.20128|75|-0.1688193652544|20|42.69|-0.00249|0.08827|0.069151155454544|0.21286851481918|98.089327274622|338.43467043369|2952.8859060403|0.448|0.31|0.25963|29|8|0.0042284936908517|0.084634069400631|23286.2890625|2022-04-24|-0.21909|2016-12-04|0.31076|2016-01-31
2026-03-22 16:57:56|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|8497.6076556356|28|541.13633968054|0.0773|1|1|0.07728|8726|0.0495|35|0.049496525315558|35|29.11|0.01684|0.0755|0.10041520591612|0.22843957115013|729.77571002945|6672.2892332025|79327.272727273|0.615|0.4|0.15474|65|25|0.0045869984366858|0.061687201667535|10084|2026-03-01|-0.25333|2020-03-22|0.37073|1998-10-18
2026-03-22 16:57:58|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|-1900.4488414522|2|95.511289624623|-0.0161|-1|1|-0.0161|1641|0.18298|36|0.18298215009896|36|19.11|-0.02308|0.05267|0.016800980725483|0.030847785351302|88.034592185465|145.70779115848|75.206232813932|0.526|0.389|0.08902|95|21|0.00089166850220264|0.042153997797357|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2026-03-22 16:57:58|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|-37626.936980226|2|4514.312326742||0|0|0.08534|21983|-0.27379|6|-0.27379228082133|6|31.75|0.11328|0.22751|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|3397.6816074188|0.5|0.35|0.25482|60|15|0.0041594648478489|0.088643614900315|37948|2026-02-01|-0.40113|2020-03-22|0.53396|2018-09-23
2026-03-22 16:57:59|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
2026-03-22 16:58:00|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|11853.509069423|39|704.31829613011|-0.0173|1|2|-0.03465|12676|0.01824|62|0.01823679520547|62|56.95|0.2046|0.24116|0.25063862952038|0.47025680065695|879.52155911741|904.0054721671|592.33644859813|0.762|0.381|0.21961|21|14|0.0024545705024311|0.064683557536467|14550|2024-08-04|-0.43248|2020-03-22|0.29056|2020-06-07
2026-03-22 16:58:00|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|11870.14449193|43|688.80088846091|-0.0137|1|1|-0.01367|12556|0.00669|62|0.0066920796272765|62|30.08|0.08763|0.15213|0.15114404180665|0.22902777930089|1452.4984002564|2705.3657731636|32194.871794872|0.476|0.349|0.13133|63|16|0.0039552555498193|0.057271796592669|14402|2024-08-04|-0.32724|1998-08-30|0.2828|2020-06-07
2026-03-22 16:58:02|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|30184.204014666|12|2653.1362476967|-0.1581|1|1|-0.15811|30266|-0.24434|19|-0.24434222631095|19|39.88|0.04563|0.1502|0.11902364189215|0.26715574398032|174.72452760109|515.20806954887|261.92990047598|0.72|0.4|0.28684|25|12|0.0032295238095238|0.095338472222222|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2026-03-22 16:58:02|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|-1299.6966476676|55|69.245458544366||0|0|0.24172|1076|0.16953|37|0.16952560447126|37|76.9|0.16753|0.20781|0.36138003205134|0.61566963612695|260.49645164921|272.82297564083|134.5|0.5|0.3|0.19116|10|4|0.0010643256379101|0.06397815309842|2887|2014-09-14|-0.21774|2020-11-15|0.29405|2020-11-08
2026-03-22 16:58:03|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|-22152.95101877|75|1242.3170062568||0|0|0.37399|18386|-0.12546|46|-0.12546492302141|46|64.43|0.25003|0.32167|0.53093126468754|0.69276593453175|627.69831267357|532.30265804739|297.21952796638|0.5|0.357|0.19418|14|5|0.0020055942622951|0.064241383196721|42866.58984375|2021-08-29|-0.22452|2022-03-06|0.23946|2008-08-10
2026-03-22 16:58:04|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|16522.064520243|21|1405.4453215808||0|0|0.10767|19155|-0.263|7|0.41044142487466|34|47.76|0.16736|0.27643|0.28095013236072|0.53290543539734|657.29012147868|2819.6659612185|11334.319526627|0.576|0.364|0.2459|33|16|0.004672462406015|0.080712268170426|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2026-03-22 16:58:04|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|11739.342868169|95|366.28868303485|0.4559|1|1|0.45588|12375|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|125.59626509692|0.6|0.4|0.21891|5|3|0.0014876657060519|0.064120115273775|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2026-03-22 16:58:06|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-107078.96104193|17|7730.2894813217||0|0|0.16921|88900|0.22291|41|0.22291450018292|41|33.92|0.12289|0.20016|0.16894360182945|0.3668406040228|203.35117064719|1943.9305307985|32451.971097214|0.583|0.375|0.21054|48|18|0.0049862591240876|0.071169762773723|131144|2025-10-05|-0.28315|1998-10-25|0.36013|2000-01-16
2026-03-22 16:58:07|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|25363.845980627|19|1862.8689267077|0.0723|1|2|0.02226|26503|-0.0131|47|-0.013095749248605|47|32.08|-0.00381|0.0527|0.056547952383043|0.13371744682172|280.19099096425|1087.2366972476|3346.3383838384|0.593|0.39|0.15294|59|18|0.0028403506017792|0.060304997383569|31839|2026-03-01|-0.39229|2020-03-22|0.34366|2020-04-12
2026-03-22 16:58:07|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|-1718.9614504854|1|101.945588156||1|0|0|1360|0.08194|34|0.081941129673827|34|46.43|-0.01302|0.03669|0.046093091061722|0.039586762732845|144.67395778462|116.62678024873|258.06451612903|0.6|0.4|0.19394|30|15|0.0016318736539842|0.064762498205312|2178|2015-11-08|-0.25261|2020-03-22|0.22592|2001-09-30
2026-03-22 16:58:08|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|50526.523493378|168|2720.5967638698|0.6701|1|1|0.67013|55500|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|340.49079754601|0.545|0.455|0.18987|11|6|0.0018675330396476|0.053588359030837|61567|2025-07-06|-0.23926|2008-11-02|0.15073|2020-04-05
2026-03-22 16:58:09|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|16608.372198313|83|988.49455580991|0.2706|1|1|0.27059|18092|0.06567|198|0.065666769158884|198|59.38|0.05931|0.12502|0.025744575398323|0.14457891898681|100.20022349111|166.92254121527|1821.9536757301|0.476|0.238|0.17678|21|10|0.0027023100075245|0.052575199398044|20007|2015-02-22|-0.17954|2020-03-22|0.15281|2020-06-07
2026-03-22 16:58:10|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|-349066.66955936|3|19844.889853118|0.0712|-1|1|0.07121|282255|0.02021|12|0.020212401507365|12|36.65|0.27109|0.35188|0.57604230421049|0.83338137892806|8910.508705387|17336.797794475|344213.41463415|0.538|0.385|0.18912|52|18|0.0085998427672956|0.059246871069182|384320|2025-03-09|-0.18616|2008-11-16|8.97276|2023-04-23
2026-03-22 16:58:11|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|41.13486779321|121|2.1217107355966|0.5746|1|2|0.55004|48|-0.05882|50|0.069747823297571|25|10.42|-0.07262|0.01122|0.0051198630638715|0.037263418177999|0|1113.9792038005|4800|0.857|0.786|0.05327|140|15|0.0059929322355922|0.055936915769474|51|2025-11-23|-0.5|1997-12-14|1|1997-12-07
2026-03-22 16:58:12|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|-10773.694609911|2|629.56486997037|0.0208|-1|1|0.02078|8813|0.2133|113|0.21330158190168|113|54.73|0.01236|0.06947|0.022583572289457|0.13625794156329|98.261085211084|246.8178879061|1524.7404844291|0.538|0.308|0.19264|26|13|0.0026773876404494|0.062353426966292|10847|2026-03-01|-0.19675|2015-12-13|0.2268|1999-03-14
2026-03-22 16:58:12|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|14346.102659744|41|1984.7991134188|1.3297|1|2|1.2007|21250|0.70032|144|1.1480666666667|118|43.33|0.07653|0.13802|0.1105538783735|0.20934794769717|294.01778729886|746.02877884846|1806.9727891156|0.581|0.349|0.21108|43|16|0.0035054545454545|0.075848313189701|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2026-03-22 16:58:13|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|-29470.790425459|51|1206.1479899988||0|0|-0.0681|26726|-0.07546|41|-0.075458240075564|41|30.45|0.43678|0.53533|0.758833395137|1.0982388650299|2970.9089609472|7904.442182682|23039.655172414|0.625|0.446|0.14093|56|17|0.0039945242165242|0.057248176638177|31569|2024-11-17|-0.22293|1999-08-01|0.28173|2020-09-13
2026-03-22 16:58:15|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|28238.397395812|32|1655.6954328176|0.1838|1|1|0.18383|29643|-0.17863|19|0.061128819705083|41|34.55|0.0356|0.08|0.059744076519201|0.14425320338044|370.71956936234|1211.6188591182|14674.752475248|0.636|0.382|0.14652|55|28|0.0034743811496634|0.057021185914034|32787|2026-03-01|-0.23956|2020-03-22|0.33487|1998-10-18
2026-03-22 16:58:16|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-34774.824719159|3|2039.2749063865||0|0|0.03638|28766|0.02818|27|0.082673582380498|31|29.92|-0.16727|-0.10793|0.26846051663258|0.45529761742678|986.44966773956|4478.959940624|21308.148148148|0.609|0.406|0.1341|64|21|0.0071178977569118|0.054329415753782|43468|2018-01-28|-0.20066|2023-06-04|9.18841|1989-07-09
2026-03-22 16:58:16|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|13805.559959956|84|854.80842973068|0.369|1|1|0.36898|14388|0.2263|114|0.046775063574016|107|46.76|-0.01359|0.01233|0.036057003042026|0.0752766761429|134.3904709738|148.10043730705|254.74504249292|0.765|0.412|0.16891|17|12|0.001521423690205|0.052712175398633|18611|2017-08-13|-0.10031|2019-01-27|0.17064|2020-03-22
2026-03-22 16:58:17|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|4987.0848618495|11|318.77714106714||0|0|-0.12928|5085|-0.06105|44|-0.1744412779361|24|47.48|0.11439|0.17561|0.21111346147123|0.34534616996692|624.69302091064|931.12158938028|605.35714285714|0.677|0.419|0.22537|31|17|0.0022522739541161|0.06964548582996|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2026-03-22 16:58:17|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-7.0008900752061|128|0.30504030857546||0|0|0.49256|6.14|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|520.33899486562|0.542|0.333|0.38756|24|9|0.040865548245614|0.054722368421053|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2026-03-22 16:58:19|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|-48.785202693365|17|4.6012045753837|-0.0509|-1|1|-0.05093|42.92|-0.04126|9|-0.041258039581777|9|19|-1.12059|0.93212|0.3316929831639|0.7264603062442|169.1293881507|418.69433630501|2716.4555065297|0.542|0.292|0.42779|24|8|0.058582330508475|0.073914152542373|60.799999237061|2021-02-14|-0.9084|2017-07-09|9.7102|2019-01-20
2026-03-22 16:58:20|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|20.695294804292|1|0.80490193535321||0|0|0|23.5|-0.08724|7|-0.0872434979747|7|32.44|0.05581|0.1355|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|259.6685028146|0.674|0.442|0.14423|43|17|0.0016373189964158|0.052165835125448|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2026-03-22 16:58:21|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-28.39375828228|16|2.0112528752009||0|0|0.27349|22.42|-0.0481|7|-0.04810290070714|7|28.62|0.01176|0.08955|0.087891613971708|0.15038149646789|298.89460755835|434.77130912728|270.12047663952|0.676|0.441|0.18737|34|14|0.0023511639676113|0.061051740890688|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2026-03-22 16:58:22|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|-9.6442512797996|77|0.52975040434748||0|0|0.39403|8.12|-0.03859|24|-0.038585173507019|24|39.14|0.03512|0.13536|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|10.474716508241|0.545|0.364|0.25475|22|9|-0.00010153681963714|0.083865688367129|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2026-03-22 16:58:23|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|-11.789485502667|76|0.75482846909988||0|0|0.43009|9.62|0.17103|74|0.17102824076435|74|48.06|0.11998|0.23693|0.15139835000964|0.22830769712873|244.72658859296|350.16960360265|46.995604339288|0.625|0.5|0.27047|16|7|0.0011755331753554|0.087882239336493|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2026-03-22 16:58:25|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|-18.030730203457|85|1.0635766836231||0|0|0.35511|14.51|-0.03928|29|-0.039282667519083|29|31.93|0.04894|0.10587|0.092773038324859|0.13565109922767|190.21766838337|188.65596388187|66.712644730491|0.643|0.429|0.15275|14|5|5.3013182674199E-5|0.054389736346516|30.950000762939|2024-03-31|-0.25558|2016-06-26|0.21728|2016-02-14
2026-03-22 16:58:26|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|3.1698797420374|8|0.19849615521631|-0.0378|1|1|-0.03784|3.56|0.04809|56|0.048088823653853|56|50|-0.82489|0.79325|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|139.60784350391|0.333|0.333|0.3876|9|3|0.019582560175055|0.062012516411379|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2026-03-22 16:58:27|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|-2.3559192098261|30|0.14863972786667|0.3758|-1|1|0.37582|1.91|1.43718|61|1.4371846151932|61|25.51|-1.23783|0.3523|-0.22821124214154|0.053629677096817|-0.071207628114194|0.25010401002318|293.8461594892|0.627|0.431|0.30904|51|11|0.073676518796992|0.090655368421053|39.799999237061|2006-10-08|-0.92651|2019-06-09|14.55405|2019-06-16
2026-03-22 16:58:28|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|-8.5917468667262|69|0.59558226665633|0.6316|-1|1|0.63158|6.44|-0.18072|6|-0.18072245258074|6|27.06|-0.06035|0.0377|-0.002895705321161|0.041653953948843|55.726551823359|122.83139088603|30.477994855665|0.625|0.469|0.22809|32|11|0.00073879014989294|0.075860299785867|26.055261611938|2024-05-12|-0.27518|2024-05-19|0.30769|2009-10-11
2026-03-22 16:58:29|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|-15.803247800238|11|1.0450768505603||0|0|0.12171|13.35|-0.06413|23|-0.079414764832078|15|30.09|0.03747|0.15095|0.035687789764739|0.19668535074533|49.254101167705|384.07268807406|572.9614085238|0.457|0.261|0.22322|46|13|0.0035296341463415|0.080917324246772|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2026-03-22 16:58:31|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|-28.289483360722|44|1.3092603895207|0.3342|-1|1|0.33422|25.1|-0.14512|16|-0.14512466967402|16|35.38|-0.079|0.03815|0.18668896567011|0.23031160990304|149.70890667105|161.85621565603|144.33583244638|0.438|0.375|0.19277|16|4|0.0023028407224959|0.061177651888342|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2026-03-22 16:58:32|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|-2.0088387792826|18|0.11461291927497||0|0|0.12953|1.68|-0.16411|20|-0.16410774173479|20|27|-0.83486|0.45264|-0.11514129371354|-0.07529268573484|29.780133948505|63.353004127001|14.070351813982|0.409|0.227|0.43122|22|6|0.017529001636661|0.074243191489362|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2026-03-22 16:58:33|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|1.7618138606627|10|0.13478780755367|-0.0896|1|1|-0.08962|1.93|-0.11968|17|-0.11967759572022|17|29.4|0.09354|0.25063|0.31234940235567|0.37814537374718|669.30713958664|785.77465963821|584.84844571413|0.533|0.467|0.19018|15|1|0.0065371333333333|0.071882822222222|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2026-03-22 16:58:34|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|-9.2744766425219|40|0.24391917350364||0|0|0.01661|8.88|-0.06618|9|-0.066184109438812|9|25.5|-0.00716|0.01691|-0.019173334204094|-0.023526738827807|83.141436814598|88.339536301276|73.388428384184|0.563|0.313|0.07644|16|7|-0.00041968680089486|0.025734653243848|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2026-03-22 16:58:34|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|4.3320206799565|46|0.33765978288459|0.3064|1|2|0.28814|5.32|0.07191|49|-0.085749559875463|10|42.22|0.05133|0.11356|0.12910423597378|0.033114243069517|170.13856601385|107.66323309781|58.849559669366|0.556|0.333|0.09834|9|3|-0.00087112941176471|0.036171741176471|12.89999961853|2021-06-06|-0.09172|2025-07-27|0.15265|2024-03-24
2026-03-22 16:58:36|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|151.59752836647|21|12.030374064755||0|0|0.06578|160.4|0.01119|33|0.011194048616892|33|37.78|0.33413|0.3972|0.046486215628468|0.07885695130983|117.42634259788|119.12970331685|637.18244885938|0.556|0.333|0.21762|9|4|0.0063773333333333|0.069039555555556|207|2024-09-29|-0.20856|2020-03-15|0.29291|2021-07-11
2026-03-22 16:58:36|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|-25.149678089765|14|1.5951128389515||0|0|0.17765|20.97|-0.20163|9|-0.20162806594792|9|24.44|-0.08047|0.14409|0.30815332336966|0.43761784714937|179.02649450643|189.52399630536|60.085955290876|0.389|0.278|0.22278|18|5|0.0043479690949227|0.077330927152318|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2026-03-22 16:58:37|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|96.261596086729|83|3.8061408699305||0|0|0.1358|101.2|0.064|28|0.064004559526629|28|38.79|0.24066|0.43758|0.60496589779769|0.88269485802246|6846.0139122959|3371.8729737497|2126.0502538256|0.471|0.294|0.14811|34|9|0.0041239685938615|0.04787312633833|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2026-03-22 16:58:38|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|-8.183555571936|96|0.1826839770801||0|0|0.02527|8.1|-0.04483|27|-0.044827517034323|27|53.67|0.09842|0.1129|0.090404875436346|0.090404875436346|127.24187924624|127.24187924624|86.909878183451|0.5|0.5|0.08533|6|3|-0.0001673860911271|0.025383477218225|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2026-03-22 16:58:39|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|31.505042536934|26|2.6009863376831||0|0|-0.04444|34.4|-0.16732|10|-0.16732025146484|10|28.65|0.04325|0.11852|0.24039425901302|0.43748668146133|266.05729921445|206.36301945096|85.572141475162|0.412|0.176|0.18561|17|5|0.0007558203125|0.0641584375|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2026-03-22 16:58:40|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|57.857453839043|60|4.6110939494325|0.3822|1|1|0.38219|63.65|-0.30824|34|0.65009048112891|29|25.24|-0.06136|0.02239|-0.030627364244302|0.030739921050197|24.295863356983|114.22338369352|176.80555979411|0.649|0.405|0.2234|37|13|0.0021576233635448|0.069915347432024|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2026-03-22 16:58:41|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|-11.741717477836|85|0.682363690787||0|0|0.37548|9.73|-0.09419|26|-0.09418609112646|26|37.5|0.0512|0.10175|0.079091113631444|0.093140868594219|148.92800324246|116.58341483142|19.153542693634|0.708|0.458|0.16851|24|14|-0.0007160162601626|0.062302296747968|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2026-03-22 16:58:42|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|-6.931673904051|97|0.24415189677795|0.1883|-1|1|0.18828|6.51|-0.07548|20|-0.075476164686025|20|41.38|0.04553|0.08276|0.039596702203336|0.043978066185809|115.85561871905|113.35389818609|67.044286336833|0.625|0.5|0.11453|8|4|-0.00069025761124122|0.032934192037471|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2026-03-22 16:58:43|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|-28.081544092022|14|1.1939844080317||0|0|-0.06581|26.4|-0.13693|12|-0.13693380490256|12|25.36|-0.1335|0.28962|0.070224433805861|0.047856306587655|192.07645043324|139.02823547084|88.709675455276|0.31|0.262|0.17327|42|10|0.0054136920222635|0.060988849721707|42.080001831055|2022-05-08|-0.67286|2013-10-27|1.99881|2013-10-20
2026-03-22 16:58:44|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|-135.88572842862|14|6.782646813057|0.0064|-1|1|0.00645|123.3|-0.06888|10|-0.068879010185672|10|29.97|-0.17772|0.03063|0.1076326923238|0.14828560505453|229.93106507438|285.81446110492|1628.797889772|0.471|0.382|0.19214|34|12|0.0053822674418605|0.071676715116279|154.39999389648|2025-02-16|-0.42746|2014-10-19|1.01849|2006-03-19
2026-03-22 16:58:46|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|-19.371171887956|31|1.7103907056127||0|0|0.41684|13.99|0.49937|15|0.49937498569489|15|34.32|0.01411|0.21015|0.15220125754354|0.26211132912926|87.932229169591|190.64118215783|51.834012188799|0.643|0.429|0.26052|28|11|0.0023015539858729|0.082639394550959|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2026-03-22 16:58:47|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|25.577123129837|9|1.0943267635243|0.0588|1|2|0.02857|28.08|0.11935|86|0.048479672996617|23|31.38|-0.00497|0.13923|0.086872124204868|0.11133135838443|287.98964724709|304.90116056845|267.42857070196|0.517|0.414|0.10905|29|5|0.0022355555555556|0.04569522875817|36|2024-03-03|-0.4975|2014-10-19|0.66436|2014-10-12
2026-03-22 16:58:48|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
2026-03-22 16:58:48|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|-12.217128687869|56|0.52677478921215||0|0|0.2378|11.25|-0.19344|22|-0.19344257681769|22|26.19|-0.14018|-0.09019|-0.08677714821351|-0.056881187890693|25.959833174626|51.205700632579|102.27272727273|0.75|0.5|0.18198|16|9|0.001086223628692|0.059706329113924|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2026-03-22 16:58:49|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-12.762779994531|85|0.63368336875364|0.3389|-1|1|0.33894|11|-0.02576|31|-0.025761155504861|31|35.88|-0.20119|0.03174|-0.13562892286727|-0.11491991843824|54.851728962332|68.373216197562|96.069870595971|0.25|0.188|0.19248|16|5|0.0020954711246201|0.065353708206687|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2026-03-22 16:58:51|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|43.959528820857|9|2.4968239806941|0.0884|1|2|0.05703|51.9|0.10889|48|0.082514672344494|59|33.12|0.01891|0.15563|0.16534826834993|0.22306444548343|423.6717585143|559.44468974717|1215.4567156372|0.524|0.405|0.24014|42|15|0.0049889278055754|0.074988241601144|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2026-03-22 16:58:52|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|-5.8336369712424|96|0.10002657154907||0|0|0.09061|5.62|-0.05069|16|-0.050691303984777|16|45|0.00283|0.05677|-0.053681363873263|-0.053681363873263|84.655383994834|84.655383994834|52.81954609227|0.5|0.5|0.09582|6|2|-0.0015534246575342|0.026811780821918|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2026-03-22 16:58:53|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|-21.740200267591|18|1.4417334352459||0|0|0.24884|17.75|0.02151|29|-0.15854459041972|10|32.93|-0.00371|0.06781|0.014133916620018|0.097166222398358|69.482244107771|205.68765797394|56.259906273309|0.679|0.429|0.20512|28|11|0.00065470713525027|0.071682119275825|69.120002746582|2014-08-31|-0.23754|2008-09-28|0.28343|2009-04-19
2026-03-22 16:58:54|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|-135.86531876996|14|7.4551062566538||0|0|0.10912|114.3|-0.12393|9|-0.12392948984569|9|31.25|-0.03109|0.01342|-0.013838976078908|0.045240900505262|90.70084200396|106.39081687|147.0771499909|0.5|0.25|0.19089|8|3|0.0023779467680608|0.062983726235741|203.14294433594|2024-03-17|-0.14786|2021-11-14|0.18878|2024-03-10
2026-03-22 16:58:54|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|-11.246054699773|55|0.85035150937068||0|0|0.40349|8.9|-0.14945|4|-0.14945023451822|4|37.83|0.10436|0.26804|0.14482694061774|0.2638304661013|110.95445671429|213.29884347963|20.163116768455|0.708|0.458|0.29652|24|9|0.0013033471933472|0.092007442827443|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2026-03-22 16:58:56|WEEKLY|08451|11628|/equities/acig|TADAWULALL|-8.1436621516905|53|0.70068879344956||0|0|0.52016|6.19|-0.16774|10|-0.16774196009482|10|34.58|0.00787|0.14939|0.14186023290378|0.12491841650652|274.74625402946|186.51495722558|8.921879939849|0.5|0.423|0.30651|26|10|0.00016903259726604|0.093983585699264|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2026-03-22 16:58:57|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-47.569852621304|46|2.1540044279895||0|0|0.16777|42.86|-0.10597|18|-0.10596706752454|18|42.17|0.04639|0.10389|0.17811394694013|0.20555821124729|549.58173892631|359.72857082009|247.17416512799|0.5|0.333|0.15337|24|6|0.0019608609271523|0.056852024597919|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2026-03-22 16:58:58|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|75.750296593983|2|7.9832347229854|0.0863|1|2|-0.00707|98.3|2.97074|133|2.9707420283986|133|37.48|0.08777|0.23742|0.22533232956365|0.40937511162044|99.818764961103|333.2496393843|228.28611220791|0.522|0.391|0.24435|23|8|0.0029914136732329|0.076875017381228|230|2024-08-04|-0.58882|2019-02-24|0.36364|2024-03-10
2026-03-22 16:58:59|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|-32.743028559145|23|3.5776761100878||0|0|0.6919|22.06|-0.284|15|-0.28400001525879|15|23.76|-0.03026|0.08536|0.046372271491436|0.067255182138576|80.205931556144|95.713268883057|13.580398383643|0.618|0.441|0.22815|34|12|0.00031240963855422|0.07723378313253|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2026-03-22 16:58:59|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-26.97754042558|23|1.9547271998578|0.2147|-1|1|0.21471|26.26|-0.11036|29|-0.11035642829628|29|33|-0.02647|0.36658|0.35853427614415|0.50552098408378|2166.3435659432|3409.2707548741|872.42525953763|0.561|0.415|0.2648|41|14|0.0085406254545455|0.085005469090909|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2026-03-22 16:59:02|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|-6.851205242848|94|0.48512536521496|0.54|-1|1|0.54|5.52|0.0583|56|0.058299560700523|56|30.08|0.021|0.21593|0.063398616637156|0.18072643503357|89.678317622484|253.25209976071|39.288255558649|0.583|0.375|0.31577|24|10|0.0028341104294478|0.1045697791411|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2026-03-22 16:59:03|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|-15.716743822398|56|1.0189146583286|0.4911|-1|1|0.49109|12.85|0.46933|62|0.46933304771572|62|26.9|-0.2093|0.07925|-0.035089406951471|-0.029351888500452|0.85212261080958|4.2502226839337|14.933178298368|0.66|0.46|0.22231|50|22|0.0046727642857143|0.074751042857143|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2026-03-22 16:59:04|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|-11.800512196614|11|0.55017070041543|0.0669|-1|1|0.06691|10.18|-0.1355|22|-0.13549921185845|22|28.6|-0.0387|-0.0004|-0.0715473560427|-0.074067074430793|59.165750622029|67.768410956392|56.139702053941|0.7|0.5|0.14524|10|5|-0.0015008445945946|0.04372472972973|23.333335876465|2021-11-14|-0.12138|2024-05-26|0.1041|2024-09-22
2026-03-22 16:59:04|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|-11.675370021083|55|0.7067899053024||0|0|0.49221|9.78|0.27684|36|0.27683602007729|36|26.33|-2.4535|0.47857|0.10653074069362|0.27792146239075|3.2439725172453E-5|0.0013087957962132|31.939906809016|0.592|0.408|0.25604|49|10|0.12211496279762|0.089307715773809|466.64001464844|2006-03-05|-0.95017|2022-09-18|19.74684|2019-08-25
2026-03-22 16:59:05|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|-5.535513382213|91|0.32513855902882||0|0|0.48934|4.79|0.10692|8|0.10691828954249|8|24.32|-3.30782|2.95336|0.30489366221443|0.37376100748611|535.39579319693|739.18877340955|2394.9999452383|0.318|0.273|0.66765|44|4|0.13743185344828|0.087770586206897|120.93339538574|2024-06-23|-0.95038|2017-07-09|19.07547|2017-07-02
2026-03-22 16:59:07|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|-4.245322386867|53|0.27010748136248||0|0|0.39243|3.53|-0.24052|22|-0.24052289276468|22|29.86|0.01726|1.55161|1.1777609757814|1.6902067555994|407.49770518919|514.05701995313|168.89952709844|0.5|0.357|0.35117|14|5|0.020649063829787|0.083561|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2026-03-22 16:59:08|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-19.319121120561|15|0.81637374500071||0|0|0.12216|17.03|-0.05624|22|-0.056240425465989|22|34.2|-0.09504|-0.04283|-0.073694246009105|-0.068111994445785|67.832706600997|75.037839997563|68.120002746582|0.5|0.4|0.13965|10|1|-0.00046544943820225|0.048642780898876|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2026-03-22 16:59:09|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|-217.2728979665|46|12.254181108181||0|0|0.33224|183.1|-0.08841|14|-0.08841379461199|14|31.17|-0.06146|0.01777|0.030813452041502|0.030813452041502|105.47326189324|105.47326189324|86.531191314778|0.5|0.5|0.16937|6|0|0.00017456896551724|0.061525|409.79998779297|2024-03-24|-0.11079|2022-09-25|0.18367|2023-06-11
2026-03-22 16:59:09|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|-12.91856817479|77|0.82383034966903||0|0|0.44176|10.64|-0.08042|32|-0.080423179291233|32|31.79|0.01655|0.12231|0.016183509555904|0.071569209370898|66.800756028774|166.51905569606|32.242425282796|0.679|0.464|0.24549|28|12|0.0008193685300207|0.084810879917184|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2026-03-22 16:59:10|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-22.367074254306|28|1.5067100986353||0|0|0.3352|19.04|0.17423|56|0.17422923272037|56|30.51|0.0439|0.13557|0.15406546270263|0.18204149958058|1597.7347756224|806.89852939048|483.248747183|0.667|0.444|0.17289|45|20|0.0025527857142857|0.063691085714286|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2026-03-22 16:59:13|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|-23.14344056221|14|0.92637902198716||0|0|0.01464|20.87|-0.02486|43|-0.024861833575045|43|29.49|-0.36296|0.12466|-0.02965416856217|-0.01392973917422|22.992229249105|35.939539818814|869.58333374725|0.447|0.34|0.13796|47|10|0.01540313080772|0.053080364546104|31|2008-01-13|-0.94957|2006-01-15|18.72656|2006-01-22
2026-03-22 16:59:14|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|-9.2601882294691|53|0.49672941618086||0|0|0.35806|7.96|0.02166|67|0.02166085376399|67|37.17|0.30439|0.38814|0.57691442268798|0.78164438167112|18070.505716225|4806.4545172461|253.50317745897|0.611|0.389|0.19453|36|15|0.0023192158273381|0.071662474820144|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2026-03-22 16:59:15|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|-19.580672073454|14|1.2518907547297||0|0|0.19657|15.94|-0.22379|11|-0.22378714526094|11|30.79|0.00226|0.06867|0.050051799066234|0.053348253645745|109.76984532918|103.62786980657|63.279075992206|0.625|0.458|0.18783|24|11|0.00072523936170213|0.062131316489362|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2026-03-22 16:59:16|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|-154.27244186418|4|9.3597030373014||0|0|-0.15445|148|-0.16045|5|-0.16044532082279|5|41.18|0.06998|0.15691|0.18935118003727|0.29356308214323|252.02389297369|437.84636656098|363.10109444193|0.591|0.455|0.18596|22|8|0.0025468316831683|0.068119482948295|207|2025-01-12|-0.21457|2008-10-12|0.28968|2021-06-13
2026-03-22 16:59:17|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|-61.919722253208|46|4.322801849271||0|0|0.17335|51.5|-0.14658|39|-0.14657535291698|39|30.1|-0.07442|-0.03046|-0.082012633623126|0.0087607483799679|44.704027878508|97.484795162127|161.44200820016|0.8|0.4|0.19217|10|7|0.0021174855491329|0.066316734104046|85.5|2024-01-14|-0.10068|2024-05-19|0.13534|2023-06-11
2026-03-22 16:59:18|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
2026-03-22 16:59:19|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|-98.34797025023|17|5.1909908463495||0|0|0.07163|83.6|-0.15762|13|-0.1576239310908|13|31.35|0.07288|0.34436|0.44661146634712|0.58518628843228|230.50667273907|227.30790120622|40.449786403822|0.423|0.308|0.26152|26|8|0.0033576173285199|0.07145036101083|272.46600341797|2009-08-02|-0.69979|2017-07-09|2.2836|2017-07-02
2026-03-22 16:59:20|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|-25.438244643925|97|1.3077646477148||0|0|0.20508|23.45|-0.03909|17|-0.039087971762791|17|29.42|-0.07133|0.03315|-0.024431517061516|0.021075292774146|31.310425721605|87.413361094122|134.15332595563|0.692|0.5|0.25857|26|12|0.0022666782810685|0.081109163763066|42.809524536133|2021-08-15|-0.30518|2011-09-18|0.48462|2011-04-10
2026-03-22 16:59:21|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|-12.403179248475|44|0.68605981942776||0|0|0.26308|10.42|-0.18171|15|-0.18171297561055|15|30.16|0.05198|0.14571|0.12212150112984|0.19809369168955|222.06580144974|293.32011960579|189.1107013331|0.533|0.356|0.21757|45|16|0.0026240142857143|0.077275671428571|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2026-03-22 16:59:22|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|-6.6252400984522|4|0.4184134042977||0|0|0.01657|5.34|-0.09877|22|-0.098769999181718|22|29.25|-1.65527|1.18129|0.2347681790154|0.24620561971878|274.26027548225|193.67371989861|125.352109523|0.438|0.313|0.48297|16|4|0.053452186836518|0.069618535031847|27|2018-08-26|-0.91077|2017-07-09|9|2018-08-26
2026-03-22 16:59:24|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|25.754378053592|27|2.1685833734491|0.2787|1|1|0.27868|31.66|-0.06661|28|-0.06660615964028|28|24.91|-0.05053|0.10753|-0.064870401515093|0.028925166902026|2.9954385643333|119.23088301354|1541.7830749195|0.364|0.182|0.16988|55|14|0.0038719985673352|0.064763001432665|43.222160339355|2006-02-05|-0.48018|2017-07-09|0.86195|2017-07-02
2026-03-22 16:59:25|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|-2.2519268533577|55|0.10397561858064||0|0|0.35667|1.93|0.37615|63|0.37614674684968|63|32.83|-0.99899|1.26297|0.30996905715316|0.43751312221184|1241.2032073384|1926.1427722901|771.99997901916|0.463|0.341|0.39922|41|11|0.039533007142857|0.085611628571429|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2026-03-22 16:59:27|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|-51.060552283074|11|3.0801841960833|0.1282|-1|1|0.12824|41.74|-0.18294|22|-0.18293511408093|22|28.55|-0.05109|0.00564|0.030525698185081|0.082650006935312|67.282827056641|101.30989589087|115.14483221646|0.545|0.409|0.19117|22|8|0.0014997962382445|0.066036128526646|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2026-03-22 16:59:27|WEEKLY|08479|11668|/equities/bci|TADAWULALL|-26.588357420165|94|0.97915655799485||0|0|0.20264|24.16|-0.10807|13|-0.10807295210866|13|41.1|0.03984|0.10385|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|31.957672400857|0.45|0.4|0.17148|20|6|-0.0001291912568306|0.060573945355191|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2026-03-22 16:59:28|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|-5.1589751211335|96|0.27652327450443||0|0|0.38606|4.58|-0.16399|26|-0.07597533762911|6|31.17|0.03779|0.05991|0.029642138256551|-0.07597533762911|102.65541832102|92.402|43.371209675315|0.5|0.167|0.18715|6|3|-0.002256914893617|0.051093368794326|13.10000038147|2020-11-01|-0.16368|2024-05-26|0.17614|2020-11-01
2026-03-22 16:59:30|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|10.93968585082|8|0.47557575619935||0|0|-0.09098|11.39|-0.14857|21|-0.14856765235884|21|22.11|-0.0127|0.16404|0.22371077243747|0.25961058772478|978.84914384429|1209.3299358803|1211.7021672566|0.349|0.302|0.14328|63|11|0.0039762642857143|0.057023185714286|47.569999694824|2006-07-09|-0.5194|2014-10-19|0.56474|2014-10-12
2026-03-22 16:59:31|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|-9.6433687109295|95|0.20979380228688||0|0|-0.04314|9.43|-0.06272|23|-0.062715988347669|23|30.5|-0.04496|-0.01204|-0.028791393321434|-0.017396851561994|88.246482364117|94.177800222106|104.77778116862|0.4|0.3|0.07188|10|2|0.0002750626566416|0.026357418546366|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2026-03-22 16:59:32|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|17.483027229794|25|0.84911436195041|0.0528|1|1|0.05277|19.35|-0.13808|4|-0.047759405051146|28|26.96|-0.48622|0.19175|-0.023360983553564|-0.0047042878829022|15.154575791847|26.461085815085|934.78265727075|0.412|0.294|0.16841|51|14|0.022407869907076|0.056637655468191|40.900001525879|2019-06-09|-0.96274|2006-01-15|25.52128|2006-01-22
2026-03-22 16:59:33|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|-49.093128528607|91|2.9225444143329||0|0|0.34242|43.4|0.10142|16|0.10141623856725|16|20.67|-0.10014|0.12748|0.12920672848298|0.12920672848298|266.28349004797|266.28349004797|165.46845459658|0.262|0.262|0.15515|42|5|0.0035025469728601|0.064868235908142|86.5|2024-06-23|-0.45647|2013-10-27|0.86667|2013-10-20
2026-03-22 16:59:34|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|140.34106753125|8|11.11232154053|0.0473|1|1|0.04727|172.8|0.63248|139|0.63248037913634|139|31.55|-0.02235|0.17373|0.093157758976685|0.1836155278866|163.30942163893|361.80346856538|1864.0776107733|0.379|0.31|0.21918|29|6|0.0057767787418655|0.074992169197397|284.60000610352|2024-05-12|-0.48324|2013-10-27|0.87435|2013-10-20
2026-03-22 16:59:36|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|-18.89525808868|33|0.97673178817118||0|0|0.128|16.01|-0.23817|30|-0.23817426059178|30|32.46|-0.05842|0.1131|0.029967749611867|0.21909357540668|-11.223282105839|204.72844322446|73.50780405943|0.583|0.333|0.26711|24|9|0.0023056720098644|0.086339136868064|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2026-03-22 16:59:37|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|-155.30375811721|17|11.136014058406||0|0|0.13767|125.9|-0.17374|19|-0.17374078935177|19|36.72|0.09798|0.14168|0.12144422875669|0.27777309164539|230.818801234|350.52381906239|103.1967225622|0.722|0.389|0.20234|18|9|0.0012704874446086|0.068470295420975|227.60000610352|2024-07-21|-0.32172|2013-03-24|0.20172|2014-12-28
2026-03-22 16:59:37|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|-82.938567636682|41|4.3295235628133||0|0|0.36607|71|-0.13178|29|-0.13178294573643|29|37.22|0.01459|0.0601|0.14732498340315|0.15174725126032|195.03201581052|163.62244479247|116.87242798354|0.444|0.333|0.16026|18|6|0.00086412676056338|0.052102788732394|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2026-03-22 16:59:38|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|6.3004316563206|1|0.72485608277067||0|0|0|8.3|-0.13152|25|-0.13151655353836|25|36.12|-0.05809|0.12274|-0.042195364722291|-0.060218675551914|25.310243464151|38.537755757764|30.148928382559|0.56|0.32|0.19598|25|6|0.00076421926910299|0.062168361018826|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2026-03-22 16:59:39|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|-22.965952255845|15|2.160317533056||0|0|0.29924|16.65|0.05736|32|0.057356556287997|32|24.85|0.05747|0.22908|0.32451696424025|0.41979718395567|863.84399377237|1177.271219099|87.344216596651|0.412|0.324|0.22463|34|9|0.0035855878928987|0.086688754365541|58.750030517578|2012-11-11|-0.59943|2014-10-19|0.99645|2014-10-12
2026-03-22 16:59:41|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-13.305674130848|42|0.63023203898005||0|0|0.31864|12.21|-0.1013|19|-0.10130393197901|19|29.77|0.07113|0.16079|0.1433904816134|0.1433904816134|172.0779535841|172.0779535841|69.971343864229|0.409|0.409|0.15635|22|5|0.00062412356321839|0.053017284482759|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2026-03-22 16:59:42|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|-126.93808741959|17|8.7426058395784|0.1185|-1|1|0.11846|114.6|-0.04412|17|-0.044117647058823|17|33.75|0.04232|0.08742|0.099852826507224|0.24187455794701|89.390016797705|168.5051855928|219.54022375318|0.45|0.3|0.19046|20|9|0.0020521707670043|0.06255493487699|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2026-03-22 16:59:42|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|15.799196483614|5|1.3488402288089|-0.0082|1|2|-0.05508|18.87|0.02659|21|0.026587862458751|21|26.71|-0.04172|0.02824|-0.013480292593148|0.060476800593424|48.460597510722|166.45062976273|49.986757190022|0.486|0.314|0.20674|35|12|0.00062576144834931|0.066582949946752|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2026-03-22 16:59:43|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-5.6517645796096|179|0.19296231108514|0.5171|-1|1|0.51708|5.09|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|58.912036462147|0.333|0.167|0.0841|6|2|-0.0010708173076923|0.029389158653846|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2026-03-22 16:59:44|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-267.65749364199|4|13.183523420667||0|0|-0.07359|248|0.0264|26|0.026400373293128|26|38.75|0.1541|0.19025|0.43569764580168|0.64060097629524|293.9633838436|358.05964|450.09075656595|0.5|0.375|0.16383|8|2|0.0054774760383387|0.054046900958466|346.79998779297|2024-02-25|-0.08523|2024-05-19|0.14554|2022-10-09
2026-03-22 16:59:45|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
2026-03-22 16:59:46|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|12.437774540664|49|1.1331675882098|1.2074|1|1|1.20744|15.43|4.64286|107|4.6428572721019|107|31.76|-2.89342|2.85139|0.84287537927319|1.2722251544964|624.71725798571|646.33743963038|586.69200128365|0.353|0.235|0.55243|17|7|0.12181952380952|0.069909846938776|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2026-03-22 16:59:47|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|-10.6501312595|54|0.80863550624988||0|0|0.30838|10.07|0.22545|37|0.22545340969438|37|18.96|-0.34289|0.0492|-0.15330597889897|-0.18633282410853|0.0251957082154|0.23138114755763|12.737161656704|0.78|0.46|0.19345|50|16|0.0073127472527473|0.069684005994006|84.470001220703|2006-10-22|-0.53994|2016-07-10|1.36817|2021-08-01
2026-03-22 16:59:48|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|-8.6149625800373|95|0.86266800432336||0|0|0.42177|8.5|0.20236|54|0.20236083990416|54|31.75|-0.1557|0.05993|-0.17048573523826|-0.17048573523826|13.010857124801|13.010857124801|4.0677640346936|0.4|0.4|0.31053|20|4|0.000460109739369|0.095945692729767|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2026-03-22 16:59:49|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-25.44582870706|44|0.92677372572912||0|0|0.23392|23.94|-0.10052|31|-0.10052445532899|31|30.68|0.03634|0.09301|0.035728806279291|0.015290196423478|161.8031107265|107.16303926952|58.892988033018|0.477|0.318|0.13779|44|11|0.00057938980617373|0.046849734386217|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2026-03-22 16:59:51|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|61.785604683228|160|3.2248394602761||0|0|0.62703|65|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|113.41824889624|0.56|0.4|0.19174|25|8|0.0011801099908341|0.061999890009166|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2026-03-22 16:59:52|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|-90.065979895157|44|3.584314930274|0.0705|-1|1|0.07052|80.4|0.13457|118|0.13456972177257|118|31.68|-0.02254|0.2941|0.24770231684404|0.32732972119519|654.36700874072|758.34343669936|329.91382337764|0.455|0.364|0.20729|22|7|0.0052953513513514|0.061062405405405|111.11461639404|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2026-03-22 16:59:52|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|-31.804956651245|85|1.9016520899251|0.4122|-1|1|0.41218|26.54|0.05614|64|0.056140386570267|64|28.6|0.05289|0.22666|0.25485666425972|0.34304305693865|1178.3392781198|3116.2475600141|265.1348682186|0.465|0.395|0.17177|43|7|0.0036540639269406|0.073915920852359|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2026-03-22 16:59:54|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|-2.931017695731|44|0.16197476654634||0|0|0.32337|2.49|0.0641|64|0.064096202197827|64|29.11|-0.32061|0.64095|0.079922185315631|0.1221334359565|255.88094583266|422.94818362349|172.91666045785|0.614|0.455|0.30483|44|14|0.017743927492447|0.072533391238671|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2026-03-22 16:59:55|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|-92.402367384786|2|5.6674565578682|-0.0223|-1|1|-0.02228|78|-0.06527|23|-0.065274139733922|23|32.56|-0.13074|0.09723|0.017057127575423|0.087675900785036|44.223721467552|263.17410445165|1009.0556249358|0.628|0.395|0.16696|43|17|0.0051815845824411|0.058278386866524|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2026-03-22 16:59:57|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|-4.5629825358234|54|0.29432748968872||0|0|0.63538|3.69|-0.16913|6|-0.16912975106752|6|30|-0.05942|0.04244|-0.039082338478392|0.0081334500035982|25.614154175938|55.675831033491|14.637049548698|0.538|0.385|0.25059|26|11|0.00016914765906362|0.083571644657863|78.059997558594|2012-10-14|-0.40005|2018-08-26|0.80896|2017-07-09
2026-03-22 16:59:58|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|-11.707966810789|92|0.77932230840992|0.5026|-1|1|0.50262|9.5|0.32656|58|0.40639983830933|74|39.27|0.04976|0.11484|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|9.4208650783443|0.682|0.318|0.28791|22|13|-0.00072694240837696|0.08458754973822|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2026-03-22 16:59:59|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|-35.175450053741|69|2.04097150154||0|0|0.45009|29.64|-0.01228|29|-0.0034965167879689|27|32.46|0.04084|0.0946|0.087897364972116|0.19673818012181|150.37420578979|262.72232291162|106.04650654947|0.654|0.385|0.21372|26|14|0.0013722368421053|0.0697025|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2026-03-22 17:00:00|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
2026-03-22 17:00:01|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-17.416890918321|20|1.2116606036412||0|0|0.24322|14.5|-0.23052|28|-0.23052208269299|28|40.75|-0.0193|0.04284|0.0077255050063967|0.023992482623719|74.2375189307|96.726560636184|59.892608625912|0.75|0.45|0.18791|20|10|9.3189448441245E-5|0.055774508393285|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.20406|2025-04-27
2026-03-22 17:00:03|WEEKLY|08511|1178933|/equities/international|TADAWULALL|-205.60050246436|69|13.351638228854||0|0|0.52755|169.8|-0.38242|16|1.1176172352791|51|27.17|0.07852|0.13265|0.29196369886065|0.86812702811524|172.31639374835|342.76644368|257.78832332382|0.667|0.333|0.24556|6|3|0.0056025974025974|0.079714025974026|500.79998779297|2024-10-06|-0.13557|2024-06-09|0.225|2022-04-10
2026-03-22 17:00:04|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|-17.067140399085|43|0.92000358159781|0.2781|-1|1|0.27809|15.55|-0.10166|17|-0.10165672147077|17|34.65|-0.0112|0.07741|0.10360893067963|0.10209216198091|291.69575681756|193.93136545365|72.224801183495|0.577|0.385|0.17862|26|10|0.00063850477200424|0.060838250265111|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2026-03-22 17:00:05|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|-5.3147108823101|41|0.16911990166473||0|0|0.15|4.93|-0.07496|19|-0.07496009435748|19|30.21|0.02213|0.0554|-0.0039434167534246|-0.0097435900302221|93.287965785102|91.538956195136|33.767121229639|0.714|0.5|0.09651|14|6|-0.0020246436285097|0.035067149028078|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2026-03-22 17:00:05|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|10.176021554434|26|0.41380304248721||0|0|0.0099|11.22|-0.06622|49|-0.17432645239423|11|36.09|-0.04448|0.00039|-0.0080716244093398|0.0064651617947362|91.051744611079|97.508775740623|115.43209834148|0.455|0.364|0.12848|11|4|0.00067812796208531|0.038121066350711|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2026-03-22 17:00:06|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|12.955747184038|8|0.44444794421949||0|0|-0.01962|13.99|0.10068|108|0.29472655190545|73|45.52|-1.08554|2.09165|0.37775917524422|0.6761659498678|854.72247747126|850.33174119662|891.08275819915|0.36|0.2|0.393|25|6|0.030936593886463|0.046358445414847|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2026-03-22 17:00:08|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|-9.850440622334|96|0.68036898042794||0|0|0.43133|8.53|-0.06019|26|-0.06019152676671|26|31.83|0.06493|0.19557|0.15854238173085|0.23607604607281|150.65650065355|283.14808816154|176.6045521265|0.439|0.341|0.20864|41|10|0.0023299642857143|0.076043321428571|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2026-03-22 17:00:10|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|-5.7747089604348|54|0.27490305038989||0|0|0.53059|4.91|-0.05596|9|-0.055956668757061|9|31.42|-0.01138|0.05596|0.0042037780614176|0.032592476901798|90.216421125163|116.83939161981|32.975149323042|0.542|0.375|0.12612|24|7|-0.00050097893432466|0.045752701363073|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2026-03-22 17:00:11|WEEKLY|08518|19030|/equities/kec|TADAWULALL|-13.140355104597|40|0.66621402875981||0|0|0.0836|11.29|-0.20104|7|-0.20103763723293|7|32|0.04199|0.10003|0.11680325576698|0.12594004437882|334.8594796586|201.48868574813|120.10638744705|0.667|0.417|0.20946|24|14|0.0014907311028501|0.06805083023544|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2026-03-22 17:00:12|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|7.5108653017632|14|0.53485928768874|0.0327|1|1|0.03275|8.83|0.04212|33|0.042117877612789|33|35.07|-0.00038|0.08437|0.055400727583096|0.034504582363925|140.2184099146|97.029144368537|42.411143386814|0.593|0.444|0.14813|27|12|2.0520833333326E-6|0.058150666666667|28.5|2014-05-11|-0.21143|2011-03-06|0.23983|2024-07-28
2026-03-22 17:00:13|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|-13.189951667866|97|0.66934257622612||0|0|0.20368|11.69|0.05594|20|0.055944564040303|20|29.36|-0.00952|0.05469|-0.038521478359413|-0.013775492012668|63.955669019243|89.02962637627|34.500493955727|0.571|0.357|0.18275|14|5|-0.0011942406311637|0.058940729783037|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2026-03-22 17:00:14|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|-101.15659386439|20|6.8688636042096|0.3445|-1|1|0.3445|82.2|0.20269|41|0.10424031245472|63|46.63|0.14761|0.21513|0.15346423404521|0.10424031245472|132.80584056|110.424|164.39999389648|0.25|0.125|0.19544|8|3|0.0023244387755102|0.067978367346939|246.60000610352|2024-03-24|-0.18301|2020-03-15|0.16197|2023-11-05
2026-03-22 17:00:15|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|63.508557824577|46|4.5025730807156|0.3718|1|1|0.37179|69.55|-0.14061|9|-0.097461913442854|22|27.81|-0.0387|0.04697|-0.011903088713342|0.049314054057504|51.884646456168|145.35903323059|809.66241928185|0.645|0.452|0.19523|31|14|0.0035672987872106|0.06497625137817|79.900001525879|2026-02-01|-0.32301|2017-07-09|0.50429|2017-07-02
2026-03-22 17:00:16|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|-14.134527404624|14|0.93817574432099||0|0|0.15294|11.52|-0.13863|24|-0.13863106954263|24|34|0.10828|0.22659|0.19398862638994|0.29261712926324|129.56164435088|890.70902927702|168.91495847217|0.579|0.474|0.23235|38|12|0.0029177701149425|0.082325095785441|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2026-03-22 17:00:17|WEEKLY|08524|11615|/equities/malath|TADAWULALL|-10.582196626768|103|0.67906567577056|0.5057|-1|1|0.50566|8.73|-0.15688|3|-0.1568762690837|3|43.55|0.22798|0.28587|0.1640752730195|0.16229914185661|229.60919851096|130.48348000074|12.935249397782|0.6|0.35|0.29614|20|11|0.00032377183967112|0.088971921891059|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2026-03-22 17:00:18|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|74.447041407409|26|6.14216902996|-0.0189|1|1|-0.01891|85.6|-0.12182|18|-0.12182189619541|18|25.46|0.01084|0.11648|0.041947513540617|0.056868894534845|142.14530321185|175.15294029343|474.76425520895|0.389|0.278|0.13997|54|14|0.0025939142857143|0.05651655|204.19999694824|2006-02-26|-0.32483|2006-04-23|0.3803|2007-05-06
2026-03-22 17:00:20|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|12.501894339668|7|1.0814832205889|-0.0532|1|1|-0.05323|14.23|-0.22993|16|-0.22992698265587|16|35.81|0.05343|0.16394|0.090861776968957|0.16873015166734|108.89978527839|198.03457368248|30.668101453186|0.481|0.37|0.2478|27|7|0.00099466598150051|0.086740102774923|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2026-03-22 17:00:21|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-3.7874228518973|96|0.11504083052495||0|0|0.22462|3.59|-0.05196|14|-0.05195608834123|14|28.8|-0.00129|0.02354|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|41.744183196836|0.5|0.4|0.11859|10|3|-0.0019492689295039|0.034788250652742|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2026-03-22 17:00:22|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|-24.249266295145|50|1.5397553935679||0|0|0.36964|20.14|0.67027|70|0.67026736591622|70|26.29|-0.01846|0.06588|-0.047904526210191|-0.074339325154387|15.845431339528|22.523374620764|37.386299960975|0.676|0.412|0.21524|34|19|0.00061546129374337|0.077649236479321|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2026-03-22 17:00:23|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|-39.125743105467|53|2.8785508391292|0.5142|-1|1|0.51416|33.96|0.04091|44|0.29511267772334|22|33.43|0.05433|0.11576|0.19638068189261|0.20078555360424|321.63201588271|205.37485806235|43.961163863395|0.571|0.357|0.21828|14|6|-0.00036942307692308|0.064419288461538|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2026-03-22 17:00:23|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|-20.440897618957|69|1.3019659238482||0|0|0.53499|16.88|0.07396|48|0.07396449871096|48|27.72|0.02829|0.12125|0.16407410001034|0.27883068727461|180.32811291746|275.56564932972|46.784917694316|0.444|0.333|0.16204|18|6|0.00019848324514991|0.066776649029982|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2026-03-22 17:00:25|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|59.971419155972|1|4.0049836738873||0|0|0|71.85|-0.12662|18|-0.12662336737455|18|34.16|-0.14688|0.26928|0.098147770233167|0.22083434829965|161.46426315361|310.03412672414|1100.3062199937|0.48|0.32|0.20236|25|9|0.0059707142857143|0.060310784543326|144|2024-04-21|-0.54813|2014-10-19|1.00205|2014-10-12
2026-03-22 17:00:26|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-4.8389145114734|40|0.13515688958297||0|0|0.01099|4.5|-0.13498|8|-0.13498098997192|8|66.17|0.07916|0.11655|0.13892296982584|-0.019921327128346|137.98728760585|94.73180028|49.019606213552|0.5|0.333|0.07963|6|2|-0.0014801834862385|0.024650068807339|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2026-03-22 17:00:27|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-4.4731976515891|241|0.14925461859401||0|0|0.59538|4.2|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|40.618953068526|0.5|0.5|0.08058|4|1|-0.0018279138321995|0.028326054421769|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2026-03-22 17:00:27|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-19.171623965547|72|0.84463834118872||0|0|0.34402|16.99|-0.22302|24|-0.22302156371107|24|32.15|0.04727|0.1248|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|172.13779096367|0.6|0.325|0.20881|40|24|0.0024112232866618|0.071761016949153|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2026-03-22 17:00:29|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|-6.8376706925792|57|0.19755685620051|0.2735|-1|1|0.27346|6.27|-0.0443|22|-0.044296747548037|22|36.78|0.09016|0.14539|0.11219607160435|0.12889915664642|208.50200514076|213.06805352786|27.500000836556|0.5|0.444|0.15314|18|7|-0.0010918802228412|0.048913342618384|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2026-03-22 17:00:30|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|-25.108238282404|41|1.6560793130271||0|0|0.2563|20.08|-0.10744|21|-0.10743801652893|21|24.98|-0.0884|0.16997|0.061996261957655|0.2801747267167|-3728.520255721|456.11641571291|493.36607068273|0.547|0.396|0.26569|53|22|0.0056688929618768|0.082422250733138|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2026-03-22 17:00:32|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|38.205376213756|38|1.9047906118677|0.0804|1|1|0.08039|40.32|-0.01405|20|-0.014051845470739|20|29.21|-0.03379|0.09112|0.031894091088486|0.075110140159985|109.78135959828|123.59143041852|149.38866260373|0.368|0.211|0.13296|19|6|0.0018639864864865|0.051081435810811|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2026-03-22 17:00:32|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|-139.22526854415|60|9.408422848049||0|0|0.38462|112|-0.01487|28|-0.014870080850729|28|53.83|0.19847|0.33283|0.50908702781909|0.8015896870312|303.83236245176|481.06710543678|574.35897435897|0.667|0.5|0.21075|6|2|0.0056240052356021|0.074214188481675|244.39999389648|2024-12-08|-0.17117|2024-03-31|0.18847|2023-03-12
2026-03-22 17:00:33|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-17.392961514006|16|1.1239496883181||0|0|0.10706|14.68|-0.26607|23|-0.26607139223084|23|27.94|0.01783|0.08943|0.11997180087457|0.13311159832049|335.80072692424|249.09998864024|88.700912277402|0.5|0.354|0.17366|48|16|0.006481401179941|0.066839181415929|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2026-03-22 17:00:34|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-7.4775061126725|53|0.24522664679763||0|0|0.21461|6.88|-0.06284|8|-0.062840539073343|8|39.31|0.04255|0.10069|-0.00715629772352|-0.023174594492864|91.494398666958|88.737702291516|25.481481905337|0.5|0.313|0.11416|16|4|-0.0014753450807636|0.041038061674009|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2026-03-22 17:00:36|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|6.6901843696719|2|0.72494475394827|0.0189|1|1|0.01891|8.62|-0.12594|24|-0.12594458347524|24|28.33|-0.00103|0.10435|0.0086503288657384|0.033205189611618|67.161030095335|103.86864885664|22.684210225155|0.545|0.333|0.19286|33|14|0.00050330128205128|0.06876077991453|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2026-03-22 17:00:37|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
2026-03-22 17:00:38|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-44.852913346335|133|0.96818686062118||0|0|0.33519|43.08|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|251.92982964923|0.533|0.367|0.13955|30|9|0.0014959482758621|0.045028757183908|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2026-03-22 17:00:39|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|-22.441843372554|51|1.5906144320867||0|0|0.57772|17.49|-0.28458|40|-0.28457719874123|40|17.5|-0.62561|0.08845|-0.20027972175053|-0.22760914766276|0.32165931384898|2.0810823744121|13.733998638731|0.833|0.458|0.2499|24|3|0.021241446808511|0.075946702127659|151.14324951172|2021-07-18|-0.78332|2017-07-02|3.81225|2017-07-09
2026-03-22 17:00:39|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|-29.241641500381|56|2.600547306666||0|0|0.60019|21.07|1.12843|57|1.1284329675194|57|36.23|-0.09502|0.13209|-0.030242102922626|-0.04401332913033|22.633807549297|31.474517645024|27.222221291274|0.538|0.308|0.23769|26|8|0.001647592778335|0.080001634904714|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2026-03-22 17:00:41|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|24.978495727209|7|1.133834795744|-0.0035|1|1|-0.00348|28.66|-0.10577|29|-0.17065391758757|12|32.19|0.08173|0.13017|0.12497762168905|0.20409892761754|644.65422812406|794.33420631044|586.0940824117|0.605|0.372|0.13305|43|16|0.0020142661870504|0.048101949640288|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2026-03-22 17:00:42|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-5.4370051316203|174|0.17889846799697|0.5194|-1|1|0.51938|4.96|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|40.161942388189|0.5|0.2|0.11702|10|6|-0.0015562422997947|0.034594928131417|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2026-03-22 17:00:43|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|31.359050807339|9|1.3600885223286|0.0563|1|2|0.01082|35.5|-0.10789|32|-0.080687812132817|28|39.54|0.09216|0.15363|0.17799896463068|0.31306038299994|430.10959541875|760.24907051122|647.81021672336|0.629|0.4|0.15047|35|14|0.0021633908045977|0.054880251436782|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2026-03-22 17:00:44|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
2026-03-22 17:00:45|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|49.154827511824|8|2.9211400320226||0|0|0.0044|57.1|0.20641|65|-0.094076638997336|7|33.98|0.22984|0.29715|0.46161211761688|0.7044882946701|2537.2966454828|2396.3883139571|582.65303431427|0.537|0.341|0.14439|41|14|0.0022238|0.051544464285714|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2026-03-22 17:00:47|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|116.3584936948|38|6.4305026103597|0.2488|1|1|0.24885|135.5|0.1903|134|-0.19277108433735|16|30.33|0.05269|0.11526|0.17466947826107|0.2095066556707|1304.6903624377|1305.9693526372|1636.4734827277|0.556|0.444|0.14714|45|16|0.0030531811697575|0.05580769614836|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2026-03-22 17:00:48|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|-235.91991998276|57|13.2347899302||0|0|0.35417|207.7|0.80425|130|0.80425479389484|130|31.75|-0.04746|0.03542|0.02742125352656|0.088011305687059|61.434710095416|129.46602664562|212.58956339402|0.688|0.438|0.22197|32|16|0.0024313992537313|0.07210838619403|439|2024-03-17|-0.51478|2006-04-23|0.47647|2006-06-11
2026-03-22 17:00:48|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-2.9261095089103|93|0.15703648866497|0.2409|-1|1|0.24085|2.49|-0.10627|15|-0.10626705634786|15|20.78|-1.02666|0.98291|0.95318333253297|1.2842721671327|277.61003264649|441.47071966428|315.18986606384|0.278|0.222|0.35803|18|3|0.056279420600858|0.077892875536481|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2026-03-22 17:00:49|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|-10.88338091016|57|0.66612689375946|0.4386|-1|1|0.4386|8.96|0.27323|76|0.27323292779514|76|36.33|0.11671|0.24777|0.2617695951667|0.36031346864159|629.0841012735|866.88501203521|21.875000582077|0.583|0.417|0.25474|24|7|0.00071495689655173|0.084587316810345|80.050003051758|2009-10-18|-0.29738|2014-12-21|0.47684|2009-01-18
2026-03-22 17:00:50|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-16.935650009021|95|1.0150730237559||0|0|0.48472|15.51|-0.1363|8|-0.13629837304523|8|30|0.04518|0.08066|0.15877262294048|0.20421250826575|472.96354124412|305.28934460158|55.67121281081|0.567|0.333|0.19907|30|16|0.00067072434607646|0.063683440643863|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2026-03-22 17:00:52|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|-14.323087721899|29|0.53576030702228||0|0|0.02707|12.94|0.70906|95|0.70905981011857|95|28.04|-0.30438|0.2259|0.058040652279706|0.051719833523273|86.880816637532|68.646675617914|560.17315588385|0.347|0.265|0.15125|49|14|0.017412810271041|0.047419714693295|32.319999694824|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2026-03-22 17:00:53|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|-17.853449110209|77|1.0095811735443|0.5718|-1|1|0.57175|15.16|-0.18727|20|-0.051724137931034|19|35.84|0.11642|1.05047|0.32760733668284|0.5992881664714|1114.8276941753|2582.4859104265|953.45908988432|0.595|0.351|0.18216|37|15|0.0044154707560628|0.084397917261056|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2026-03-22 17:00:55|WEEKLY|08558|11623|/equities/saico|TADAWULALL|-11.256662368394|41|0.8255542118077||0|0|0.39807|8.74|0.09729|24|0.097286042572899|24|41.73|0.03194|0.11753|0.0082434022599487|0.09359222773782|56.568056070008|149.81360327123|14.47259456773|0.455|0.318|0.25693|22|5|1.4102296450939E-5|0.085390501043841|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2026-03-22 17:00:56|WEEKLY|08559|11618|/equities/salama|TADAWULALL|-9.8317842729671|85|0.77392809416795||0|0|0.61121|7.56|1.0486|65|1.0485950844827|65|31.61|-0.1741|0.11178|-0.16355812558175|-0.1325191020348|1.0572216571992|5.8793825999364|7.4190381055682|0.607|0.393|0.33304|28|8|0.0045525696594427|0.098688885448916|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2026-03-22 17:00:56|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|-9.9827095180774|56|0.51923660139322|0.5403|-1|1|0.54032|8.55|-0.10438|22|-0.10437822219346|22|33.43|0.02365|0.11166|0.056318554348484|0.12023942051497|141.67174498665|250.4558262089|109.05612275929|0.55|0.325|0.17961|40|17|0.0015597772988506|0.067725876436782|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2026-03-22 17:00:59|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-54.987872810569|95|3.0061257023413||0|0|0.39423|48.28|-0.15839|10|-0.15839493646656|10|34.44|0.3672|0.67035|0.99564296153192|1.2347997995224|6349.0722993425|5439.7374521746|580.2884681514|0.528|0.417|0.17489|36|8|0.0037112968515742|0.076712376311844|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2026-03-22 17:01:00|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|-63.174269449132|14|3.7393891056631||0|0|0.0278|52.45|-0.12689|10|-0.12689031684698|10|28.94|-0.06049|0.07835|0.079691406198905|0.15890638278659|215.90473321637|622.70139063164|2352.0179513151|0.563|0.396|0.22494|48|13|0.0042240156918688|0.079596619115549|91.400001525879|2024-09-29|-0.39202|2004-05-30|0.37248|2005-06-19
2026-03-22 17:01:01|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|24.292595858579|8|0.8724679962776||0|0|0.04884|27.06|-0.09091|6|-0.06521737819317|9|29.09|-0.0101|0.00708|-0.0092952804827803|-0.016412508063859|92.920028851266|92.853436121809|93.018727095654|0.545|0.364|0.08719|11|5|3.363914373088E-6|0.029081590214067|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2026-03-22 17:01:01|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|132.05793304449|71|11.14311744219|0.8719|1|1|0.87188|165.1|-0.2|32|0.28427375772265|2|32.35|-0.04879|0.19664|0.059838394256387|0.1603639663939|58.391566962975|309.64176282052|149.14183437666|0.525|0.4|0.23547|40|12|0.010867910557185|0.075473115835777|2017.8199462891|2006-03-05|-0.84935|2018-08-26|5.07897|2018-09-02
2026-03-22 17:01:02|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-35.652914970282|42|1.3920868981621|0.1369|-1|1|0.13692|34.48|-0.03915|21|-0.039145920517322|21|35.58|0.05882|0.1226|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|201.99179940636|0.526|0.368|0.14428|38|11|0.001326855707107|0.0479967982771|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2026-03-22 17:01:05|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|25.974818799279|37|1.6397832664177||0|0|-0.18831|27.5|0.2534|53|0.2534024871031|53|33.24|0.16643|0.50055|0.68541941760533|0.84693012065795|1348.6314866785|1707.5802707371|687.5|0.415|0.341|0.19458|41|8|0.0047913295210865|0.070397026447462|109.12000274658|2014-10-12|-0.5614|2001-11-04|1.5|2001-10-21
2026-03-22 17:01:06|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|6.6696928017135|7|0.63824941797611|-0.046|1|2|-0.11353|7.34|0.89496|42|0.89495844969324|42|13.27|-0.26875|0.4146|0.039300431558614|0.053698986724452|279.18628179318|745.78681570106|1334.5454533632|0.802|0.729|0.16151|96|17|0.029220703125|0.070381296875|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2026-03-22 17:01:07|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-26.828553942242|17|1.7552596666394||0|0|0.03148|26.46|-0.15938|5|-0.15938462477464|5|45.83|0.10841|0.14969|0.10329938810333|0.15297035011078|170.01608739953|158.22884366348|56.699968684077|0.583|0.333|0.20068|12|6|0.00047991166077738|0.066345441696113|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2026-03-22 17:01:08|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-15.043124974379|18|0.52303928288612||0|0|-0.05134|14.95|-0.08091|19|-0.080912931417662|19|31.68|-0.0042|0.07382|0.015384614018309|0.09229768218818|71.443298632076|260.77519876495|125.31432880835|0.553|0.395|0.14615|38|11|0.0012181490581491|0.052599172809173|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2026-03-22 17:01:09|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|-36.882961785891|43|2.0008997966315||0|0|0.32377|31.58|0.24482|18|0.24482385238839|18|43.17|0.08137|0.12105|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|57.418181679466|0.5|0.333|0.1907|12|4|-8.0357142857144E-5|0.057484428571429|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2026-03-22 17:01:11|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-5.6890474336485|14|0.43076297280134|-0.0228|-1|1|-0.02277|4.94|-0.11982|11|-0.11981877986978|11|36.65|0.09388|0.17173|0.11477491464657|0.11698854099617|264.27718045329|169.5345647921|40.326531079351|0.577|0.346|0.19521|26|14|0.00038698757763975|0.063970817805383|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2026-03-22 17:01:12|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|-14.485901538164|97|0.7030934254131||0|0|0.4702|12.98|-0.08798|19|0.04773070906008|23|29.61|-0.07644|-0.00137|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|31.466665556937|0.667|0.444|0.2019|18|7|-0.00075923688394277|0.064801224165342|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2026-03-22 17:01:12|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|-30.473319295748|50|2.4471962438027||0|0|0.1599|25.3|0.22874|14|0.22874290514681|14|19.75|-0.14152|0.06419|-0.044569793323663|0.0328201820646|23.788780842491|91.707728907835|176.00583303147|0.341|0.273|0.16455|44|10|0.0034694989106754|0.070619302832244|44.93078994751|2025-01-12|-0.3359|2016-09-25|0.44712|2016-09-18
2026-03-22 17:01:14|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-25.68258561432|54|1.3626886628339||0|0|0.19445|24.69|-0.02255|12|-0.022550201193998|12|36.41|0.36267|0.77162|0.025793586357442|0.10072589458675|107.98507696312|204.11250228156|654.90717928306|0.297|0.216|0.14531|37|5|0.0038602|0.061831942857143|97.120002746582|2006-03-05|-0.45347|2017-07-09|0.59965|2016-07-10
2026-03-22 17:01:15|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|-7.1983106672408|55|0.23282677040219||0|0|0.0705|7.12|-0.06926|24|-0.069258776005877|24|35.7|0.0253|0.06209|0.043843836560224|0.020876075330378|124.60258679319|107.53839437393|82.027645567173|0.6|0.5|0.10153|10|5|-0.00022357664233577|0.033221459854015|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2026-03-22 17:01:16|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|-24.692093898272|14|1.6590315664528||0|0|0.24035|19.69|-0.05507|13|-0.055071363815473|13|29.33|0.01124|0.11115|0.085587517354387|0.11485907460769|133.16093515158|156.39864596977|120.87169691494|0.375|0.333|0.18438|24|7|0.0016127057182706|0.066423709902371|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2026-03-22 17:01:17|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|-57.080152269773|54|5.2500501462394||0|0|0.60864|40.78|0.06807|37|0.068072388123916|37|20.1|-0.58646|0.19463|-0.01841632965457|0.089817607979281|0.03387837380946|4.1021428009959|31.070475260417|0.657|0.463|0.23505|67|10|0.035149571428571|0.092868928571429|3220.1398925781|2006-10-08|-0.83254|2018-08-26|5.43994|2019-06-16
2026-03-22 17:01:18|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|-18.951429940794|19|1.2034360813441||0|0|0.18521|16.16|-0.19865|41|-0.19865317244604|41|28.68|-0.00403|0.09811|0.19603709237152|0.28635354489832|222.76191579417|260.93999338615|55.405022938905|0.286|0.214|0.16176|28|5|0.00095297198538368|0.067866504263094|48.743099212646|2013-07-21|-0.28299|2020-03-15|0.38079|2018-08-26
2026-03-22 17:01:19|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-14.714848973757|90|0.83828305483052|0.3357|-1|1|0.33565|12.41|0.39532|97|-0.13553482768217|13|25.69|-0.06266|0.21687|0.22364017444001|0.32785187742632|826.24454982242|955.01420909158|729.99997054829|0.51|0.333|0.25689|51|12|0.006355318084346|0.089456118656183|106.76999664307|2006-02-26|-0.64783|2016-09-25|1.62898|2017-07-02
2026-03-22 17:01:21|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-13.180605956688|23|1.2202019919204||0|0|0.51855|9.7|-0.34798|15|-0.34797644196021|15|26.5|-0.18617|0.16756|0.03786374072108|0.079611635432069|5.3002550415342|13.582481638515|49.591002423874|0.654|0.462|0.23623|52|19|0.0073153571428571|0.083189|411.85000610352|2006-02-19|-0.66388|2016-09-18|2.18|2016-07-17
2026-03-22 17:01:23|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|2.073381182118|12|0.19003057995608|0.0173|1|2|-0.02575|2.27|-0.17677|28|-0.19838056836479|9|28.94|-1.38143|1.79889|-0.90476571780925|0.35484638589004|-55614.718289083|2508.7739978439|504.44445356911|0.479|0.354|0.44923|48|12|0.077167242857143|0.09334015|137.66706848145|2014-10-12|-0.96887|2014-10-19|24.21375|2014-10-12
2026-03-22 17:01:24|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-14.31469234616|18|0.96028172500638||0|0|0.14371|12.87|0.14251|58|-0.13609709125448|11|37.33|-0.09765|0.18904|0.01506851307336|-0.10048773316455|64.922062592165|23.707107922232|85.685748956863|0.6|0.333|0.1874|30|11|0.0090616094986807|0.072912480211082|88.879997253418|2006-03-05|-0.90504|2006-01-15|9.54377|2006-01-22
2026-03-22 17:01:25|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-33.19116856424|11|2.3738154864047|-0.0987|-1|1|-0.09872|32.5|-0.09986|27|-0.099856466934292|27|25.71|-0.02858|0.07417|0.093096390303017|0.17251782432131|256.73111467161|703.78235429186|953.07915489635|0.615|0.423|0.22153|52|22|0.0040539346696362|0.079703556050483|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2026-03-22 17:01:26|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-24.51291686568|240|1.1125889431279||0|0|0.68668|24|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|142.85714934472|0.607|0.429|0.15233|28|9|0.0010262814070352|0.049209002153625|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2026-03-22 17:01:27|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|25.88212368402|26|2.0445753696733|0.0155|1|2|-0.00756|28.88|-0.01217|29|-0.22368421052632|23|28.67|-0.17983|0.08813|0.061107385862463|0.11518447714293|177.21858659594|245.93683900989|339.36543341975|0.417|0.229|0.18189|48|15|0.012835924339757|0.063349550321199|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2026-03-22 17:01:30|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|-62.961574973462|76|4.3006250368412||0|0|0.11639|53.9|1.1472|74|1.1471997772071|74|29.47|-0.20483|0.29951|0.11958646753333|0.48064986145075|-286.02452956291|479.73393655839|45.747752219903|0.406|0.25|0.26665|32|12|0.0057640275049116|0.079702436149312|198.60861206055|2014-10-12|-0.74658|2014-10-19|2.16822|2016-07-10
2026-03-22 17:01:31|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|-9.2090569948496|18|0.71524086887916||0|0|0.2153|7.18|-0.21201|30|-0.21201080971565|30|36.38|-0.01427|0.07136|0.0018998186688215|0.046224119692813|41.890002249781|82.9602655251|16.134831074918|0.577|0.462|0.2353|26|8|-0.0002782450674974|0.075716500519211|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2026-03-22 17:01:32|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|-15.472594045559|50|0.90447294456329||0|0|0.37418|13.38|-0.07003|32|-0.070025851738807|32|29|-0.04636|0.05596|-0.019793703587505|0.066877569354034|14.675912136669|151.36432828158|96.467197006769|0.63|0.391|0.20004|46|22|0.0019597903109183|0.070701663051338|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2026-03-22 17:01:33|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|-116.23955766103|17|11.976930896541|0.3667|-1|1|0.36667|90.25|-0.25|21|-0.25|21|41.92|0.121|0.24626|0.3171239364583|0.36448760070882|637.25415318365|410.90924799381|106.80473372781|0.542|0.417|0.26432|24|9|0.0020612230919765|0.083278307240705|335.60000610352|2024-03-31|-0.23447|2009-01-25|0.47368|2016-11-20
2026-03-22 17:01:33|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|-44.482970049711|55|2.4443234770602|0.3906|-1|1|0.39063|37.72|1.79232|99|1.7923173720906|99|36.55|0.01015|0.08677|0.15115944174891|0.18555672578653|214.73811057222|190.27411029987|113.61445889727|0.545|0.409|0.19027|22|8|0.0013404428904429|0.066875314685315|94|2024-03-24|-0.19149|2011-03-06|0.29915|2024-03-17
2026-03-22 17:01:35|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|41.305494017428|23|1.1945766019333|-0.0597|1|1|-0.05969|42.22|-0.07933|17|0.033182834252233|42|33.37|-0.06051|0.32403|0.079613018193773|0.12757654929898|279.46279844297|370.38848526519|338.03044030739|0.571|0.4|0.19132|35|12|0.004769756302521|0.047622100840336|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2026-03-22 17:01:36|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|-23.288949873534|100|1.7796497035315|0.5935|-1|1|0.59345|18.01|-0.08566|17|-0.085655344902561|17|39.55|0.02913|0.07603|-0.010507383941179|0.029170722051347|65.275083946963|104.97166985643|11.13446691121|0.682|0.455|0.20786|22|11|-0.0010790196078431|0.067973126934984|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2026-03-22 17:01:37|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.2622457710703|8|0.15387888683897|-0|1|1|0|4.69|0.00425|57|-0.020790001210433|50|43|0.02945|0.07073|-0.032720898832475|-0.011597250780968|83.326850688655|95.709288180152|52.99434864478|0.556|0.333|0.09543|9|5|-0.0012953807106599|0.031145406091371|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2026-03-22 17:01:38|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-8.1402228765727|94|0.61091013919524||0|0|0.61296|6.51|-0.15567|15|-0.15567012974985|15|24.7|-0.13112|0.03781|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|59.615386294862|0.604|0.415|0.25704|53|17|0.0026826462196862|0.080841269614836|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2026-03-22 17:01:39|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|-37.861997396182|45|2.4238662087801||0|0|0.06834|37.08|-0.09501|16|-0.095007371312274|16|32.12|0.04838|0.11773|0.14065316412673|0.25689786996216|534.48918643134|1013.4392551847|670.52441996815|0.524|0.333|0.15914|42|12|0.0025385498923187|0.059342806891601|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2026-03-22 17:01:41|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-6.3015931075754|94|0.3721977215986||0|0|0.57143|5.22|-0.0863|20|-0.08630337448012|20|29.05|-0.14053|0.12628|0.0067784707257449|0.004323989063199|36.623886922738|37.259140243608|7.4688794330778|0.636|0.455|0.20152|22|8|0.00046841530054645|0.069908456284153|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2026-03-22 17:01:42|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|9.4793080094438|21|0.31908729524699||0|0|-0.06286|9.84|-0.01156|44|-0.099145287719878|30|39.82|-0.02855|0.0113|-0.034773737079317|-0.031332260626534|82.718429936872|89.821548183166|81.322312746842|0.455|0.273|0.10022|11|3|-0.00011436681222707|0.040149323144105|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2026-03-22 17:01:43|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|-61.151614861145|97|4.4566361238984|0.5621|-1|1|0.56207|51.15|0.10962|13|0.10961811415194|13|36.25|0.10657|0.20873|0.16022482900857|0.28266527854348|147.85349080093|161.52849302|58.72560553612|0.75|0.5|0.20178|4|3|-0.00099858921161826|0.071273195020747|158|2024-03-24|-0.14402|2025-11-16|0.28358|2021-08-15
2026-03-22 17:01:43|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|-17.971993153434|20|1.2439977941052||0|0|0.42337|14.3|-0.16017|17|-0.16016546356073|17|21.89|-0.14119|0.12947|0.049774770976659|0.13159480217514|23.383428836619|119.77781849318|77.242460345507|0.571|0.317|0.2588|63|20|0.005877460658083|0.087728233190272|869.52642822266|2014-05-25|-0.52915|2017-07-09|1.16796|2017-07-02
2026-03-22 17:01:44|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-10.106616447765|17|0.57724781269501|0.1201|-1|1|0.12012|8.79|0.00668|15|0.0066829205469774|15|36.13|0.50939|0.67596|0.85553924662349|1.2014504624827|8159.9071754298|6084.6354918479|532.72727811304|0.605|0.421|0.1708|38|12|0.0027851835853132|0.067752771778258|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2026-03-22 17:01:46|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|114.45753508791|6|8.3349730496313||0|0|-0.08523|128.8|1.23468|117|1.2346781519185|117|32.88|-0.37379|0.09239|0.018966935014607|0.088094009886881|13.685396024539|39.028901948129|529.38760154397|0.636|0.455|0.22257|33|8|0.012487201834862|0.07476652293578|176|2024-03-31|-0.91379|2006-01-15|11.04556|2006-01-22
2026-03-22 17:01:47|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|-9.0838380803867|50|0.37193640396546||0|0|0.29248|8.66|-0.07132|31|-0.071320220963006|31|33.58|0.07|0.12063|0.023349773143308|0.051050585156613|115.48157062018|174.66554017724|60.517118053614|0.55|0.425|0.13329|40|17|0.00072040948275862|0.051151408045977|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2026-03-22 17:01:48|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|10.716103674091|5|1.2579655246215|-0.0048|1|1|-0.00479|14.55|0.00747|15|0.4586894909004|50|22.9|-2.29799|0.45445|-0.16193074919091|-0.06162201672486|-0.0076816278803223|0.029764351998462|513.78628581435|0.508|0.339|0.33183|59|8|0.13217811070111|0.092087586715867|69.25|2014-10-12|-0.95|2018-08-26|20.65352|2019-06-16
2026-03-22 17:01:50|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|-36.115102231036|91|1.7983676392271||0|0|0.31561|30.98|-0.05866|9|-0.058663040364212|9|16.9|-0.13368|0.25504|0.13423294734637|0.13423294734637|142.56961798195|142.56961798195|85.422748528625|0.3|0.3|0.10666|10|2|0.0030120849420849|0.055316061776062|77|2023-07-02|-0.37563|2022-05-15|0.5|2021-07-25
2026-03-22 17:01:50|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-42.902104219826|10|3.4631078014983|-0.0364|-1|1|-0.03636|34.2|-0.22771|19|-0.22771342132731|19|21.69|-0.073|0.19657|0.14631121800314|0.23060458069256|415.6643196523|1440.643260563|174.04580878815|0.625|0.453|0.20653|64|12|0.010780637079456|0.07794157480315|749.28002929688|2006-02-26|-0.74|2018-08-26|3.1935|2019-06-16
2026-03-22 17:01:52|WEEKLY|08606|11632|/equities/uca|TADAWULALL|-3.9974726037714|77|0.35582417900475|0.705|-1|1|0.705|2.95|0.01019|28|0.010185026515417|28|42|0.01985|0.14924|0.043207505966952|0.14083168836549|57.254272675468|139.96347571928|18.65907634021|0.65|0.45|0.23817|20|9|0.00013796943231441|0.082049104803494|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2026-03-22 17:01:53|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|-13.428868934961|47|0.58329470780689|0.3153|-1|1|0.31525|12.12|0.03388|72|0.033878498555729|72|35.44|-0.05275|0.03707|0.2130264625882|0.24017482095159|490.07000763599|392.18776676592|110.18181714145|0.563|0.438|0.16296|16|6|0.0016830179445351|0.057563996737357|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2026-03-22 17:01:54|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
2026-03-22 17:01:55|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|-23.341331585486|84|1.6004594414875||0|0|0.52925|18.83|-0.07834|25|-0.078341046229031|25|29.66|-0.00327|0.22179|0.14781667360182|0.32279005444533|-37.497518061483|1201.927823489|147.10937221185|0.636|0.409|0.27199|44|19|0.0040270821325648|0.092283508645533|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2026-03-22 17:01:56|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|-11.610625684592|55|0.82520848523669|0.5074|-1|1|0.50744|9.27|-0.14189|6|-0.14188986150659|6|35.04|0.02308|0.14712|0.12791960632551|0.21549893135997|207.27702612021|319.33242298981|34.499442382705|0.577|0.385|0.2611|26|10|0.0012868704663212|0.086754487046632|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2026-03-22 17:01:58|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|-14.564376354842|72|0.81263164537118||0|0|0.47174|12.15|0.21225|43|0.21225271293384|43|37.25|0.03531|0.16541|0.17263510598776|0.20051865676962|278.88954795283|199.84784885612|28.521126886686|0.65|0.45|0.23711|20|8|0.00037922794117647|0.082675980392157|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2026-03-22 17:01:59|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|26.034034174963|2|2.2053218145223|0.0419|1|2|0.00375|32.12|-0.09111|16|-0.091105723096865|16|38.22|0.08252|0.14823|0.12962122566036|0.11743267880018|372.11011083563|242.51574908402|28.324513668154|0.519|0.407|0.18552|27|8|0.00012486931268151|0.064471432720232|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2026-03-22 17:01:59|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-16.205621735758|137|0.58818650737583|0.6013|-1|1|0.60134|14.85|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|168.75000067733|0.528|0.389|0.16197|36|14|0.001283591954023|0.051816623563219|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2026-03-22 17:02:00|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-27.949794104161|40|1.5134904494165||0|0|0.23077|25|-0.05797|23|-0.057971014492754|23|30.73|-0.0149|0.13372|0.02725483956606|0.086801420373698|66.22499210327|174.52244117504|216.26296792841|0.705|0.455|0.14287|44|20|0.0023122214234364|0.052131315600288|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2026-03-22 17:02:02|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|2.1532603666952|10|0.19580500773107|-0.1052|1|2|-0.15217|2.34|0.02099|4|0.020993546803656|4|22.84|-4.60462|3.54336|0.020993546803656|0.020993546803656|102.099|102.099|66.426914881766|0.053|0.053|1.0135|19|0|0.16496828442438|0.060792957110609|61.133365631104|2022-05-08|-0.91497|2022-05-15|9|2018-08-26
2026-03-22 17:02:03|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|10.450417286651|6|0.38561568178662|-0.0181|1|1|-0.01809|11.4|-0.04783|40|0.082043001881089|20|34.22|0.03396|0.08561|0.061089614494291|-0.0013497649564205|204.10470235588|91.430299937788|15.531334307276|0.667|0.333|0.1936|27|16|-0.00087922497308934|0.059658266953714|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2026-03-22 17:02:04|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|32.705046506473|11|3.1382058600035|-0.1722|1|1|-0.17219|35|-0.28589|18|-0.06885462906103|15|29.88|-0.01657|0.06075|-0.016077848275195|0.0071131512541251|35.678424542939|70.303278888288|239.23444788939|0.488|0.293|0.23491|41|16|0.0023905182186235|0.073281303643725|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2026-03-22 17:02:06|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|-40.052411993657|53|1.8165511406312|0.1832|-1|1|0.18317|37.86|0.20917|64|0.20917033876174|64|22.82|0.07794|0.12955|0.12811717303276|0.14929110208237|1227.3373835426|1339.9175141752|189.30000305176|0.667|0.579|0.11852|57|12|0.0019376792313378|0.065351685144124|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2026-03-22 17:02:07|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|4.4734698512201|92|0.2121766812919|1.0417|1|2|0.97348|5.21|-0.12821|44|-0.10740755169413|13|29.26|-0.05779|-0.03699|-0.053241703407991|-0.047825002774762|33.602960321952|63.459129514762|203.51563103904|0.704|0.333|0.10538|27|17|0.0011179455164586|0.036747377979569|5.2699999809265|2026-03-22|-0.10508|2020-03-15|0.11328|2009-05-10
2026-03-22 17:02:08|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|-0.49623366394569|50|0.018870097991615|0.1031|-1|1|0.10309|0.435|0.17188|77|-0.0025007193808538|13|37.77|0.00662|0.05984|-0.0079356870518891|0.022448212335401|81.244266287992|111.88010163529|217.49999795109|0.545|0.318|0.14594|22|8|0.0014839431818182|0.049372215909091|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2026-03-22 17:02:10|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-0.77286875179339|3|0.032610618862298||0|0|0.01449|0.68|-0.07005|14|-0.070047279464211|14|36.92|0.04964|0.10327|0.20356162181496|0.30822765869758|488.82830118506|372.96109349415|167.07616668036|0.458|0.25|0.16493|24|7|0.0013002364864865|0.052300045045045|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2026-03-22 17:02:11|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|2.2614665940369|119|0.08740365418429||0|0|0.19214|2.39|-0.10822|6|-0.10821967878656|6|40.79|-0.02628|-0.00839|-0.010345807839816|0.0019949964861182|82.662780804102|94.425942823375|202.37088200541|0.526|0.263|0.1376|19|9|0.001246170212766|0.04247110862262|2.7428801059723|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2026-03-22 17:02:12|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|54.669671251588|37|1.8341796289437|0.2646|1|2|0.2481|57.4|0.02652|30|0.026523673615642|30|35.24|0.08156|0.14719|0.13666222513121|0.20925618338237|1533.0793680195|2069.8022121501|4013.986267923|0.552|0.373|0.132|67|27|0.0023192323738006|0.045335114726742|60|2026-02-01|-0.41401|1987-10-25|0.27644|1998-11-22
2026-03-22 17:02:14|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-10.069846188463|1|0.47661544065927||1|0|0|8.42|0.60381|41|0.6038095383417|41|44.65|0.09673|0.13455|0.16980126448864|0.15562871459513|482.5935277223|313.84290645356|156.79702524644|0.6|0.5|0.14433|20|9|0.0012052407614782|0.046552866741321|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2026-03-22 17:02:15|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|19.769638461666|36|0.65703101866149||0|0|0.23312|21.37|0.12442|89|0.12441698362631|89|33.92|-0.00791|0.02635|0.020894059780491|0.080743145462214|112.37292879522|158.57908284661|369.72318449002|0.48|0.28|0.107|25|9|0.0018073612684032|0.032479297848245|21.809999465942|2026-03-01|-0.11166|2020-03-15|0.22449|2009-05-10
2026-03-22 17:02:17|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.7709599779864|3|0.074787999594806||0|0|0.00772|2.57|-0.09507|12|-0.095070418692419|12|40.5|-0.04272|0.01704|0.09679086214052|0.13030181816741|189.10425117712|192.58824574905|293.3789921249|0.4|0.3|0.13884|30|7|0.001481824157765|0.045648323746919|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2026-03-22 17:02:18|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.4133850400731|80|0.047862432339217|-0.0134|1|1|-0.01342|1.47|0.13281|51|0.13280990233818|51|38.48|-0.01715|0.01681|0.041633043263665|0.06089973760205|131.50920366474|124.52099842076|110.52631437425|0.381|0.19|0.12409|21|6|0.00052074408117249|0.041689041713641|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2026-03-22 17:02:19|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|3.2367024492108|21|0.19109920425934|0.2141|1|1|0.21406|3.8|-0.12836|12|-0.12835816136711|12|32.07|0.00366|0.09199|0.1028844457687|0.16349677224383|435.46496716003|482.08875819341|116.52867365497|0.634|0.39|0.18071|41|22|0.0020241647940075|0.071211116104869|7.2020001411438|2010-01-17|-0.31246|2006-07-16|0.77185|2006-04-23
2026-03-22 17:02:21|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|9.350734937462|165|0.54808831603236|2.0297|1|2|1.93298|10.94|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|434.12697076137|0.619|0.381|0.10748|21|8|0.00202314415437|0.037110783200908|11.300000190735|2026-03-15|-0.1689|2020-03-22|0.13309|2025-03-09
2026-03-22 17:02:22|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|-6.497816986629|33|0.28234511220117|0.0848|-1|1|0.08482|6.15|0.28527|46|0.28527236139676|46|38.59|0.03471|0.13227|0.16895065073771|0.27688890606544|166.30758334589|246.63075519791|226.10294230437|0.5|0.364|0.1613|22|9|0.0018002724177072|0.049660919409762|7.9299998283386|2025-08-10|-0.4713|2017-05-07|0.30719|2020-06-14
2026-03-22 17:02:24|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|11.75845637641|43|0.58035510371776|0.8233|1|1|0.82327|12.38|-0.10725|28|-0.10725076290345|28|27.23|-0.02344|0.01273|0.0023423324712258|0.022303276876079|88.72489492274|117.56098917248|267.38660493394|0.516|0.419|0.13384|31|11|0.0017715801354402|0.041495146726862|13.25|2026-03-01|-0.35859|2018-11-18|0.18359|2016-03-06
2026-03-22 17:02:25|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|2.1729151213138|25|0.070589956842522|-0.0217|1|2|-0.0375|2.31|-0.1335|38|-0.13350001133834|38|43.38|-0.00956|0.04756|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|247.85407605924|0.538|0.308|0.1365|13|6|0.0019749659863946|0.040848350340136|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2026-03-22 17:02:26|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|35.898251775143|10|1.2063363300501||0|0|0.01198|37.18|-0.0361|41|0.071386087483422|21|30|-0.02802|0.00334|0.0080631669852401|0.037400130538651|98.513741432405|129.22736855552|259.45569088015|0.483|0.345|0.10481|29|11|0.0014278498293515|0.03467252559727|39.5|2026-01-25|-0.1319|2020-03-15|0.12821|2020-06-07
2026-03-22 17:02:26|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|3.5708122355577|33|0.27528063021441|0.5052|1|2|0.4007|4.02|0.40309|52|0.40309057572897|52|36.78|0.02315|0.13472|0.13419832610852|0.18906984604459|279.52513830089|301.82563100995|535.99999745687|0.522|0.348|0.17315|23|9|0.0032478587699317|0.065085318906606|4.6199998855591|2026-03-08|-0.46046|2017-07-23|0.20388|2022-09-25
2026-03-22 17:02:27|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|9.7892519250506|55|0.55721907660572|0.8208|1|2|0.71773|9.98|0.08294|89|-0.10874510610196|9|35.87|-0.00793|0.02419|0.025671582722644|0.051141992827766|129.60037247258|139.36823311693|361.59418756234|0.652|0.348|0.12484|23|10|0.0018870762229807|0.040372093287827|11.479999542236|2026-03-01|-0.12073|2018-07-08|0.16312|2009-05-31
2026-03-22 17:02:29|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-3.1672116145326|1|0.11916351392368||0|0|0|2.78|-0.0792|12|-0.079198621321569|12|29.25|-0.0425|-0.01816|-0.0419323461071|-0.054986375651392|84.11867927464|84.352335243264|86.228823210637|0.5|0.375|0.13221|8|2|-0.00020602564102564|0.043658418803419|4.2009429931641|2022-05-01|-0.08689|2025-04-13|0.10903|2022-11-13
2026-03-22 17:02:30|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|-2.1144094605244|18|0.049822823375381|0.005|-1|1|0.00498|2|-0.06944|7|-0.069444485836556|7|31.58|-0.0586|-0.0082|-0.032795511411947|-0.013319429076969|66.348431681472|86.56040559357|179.21146049852|0.458|0.333|0.10603|24|10|0.0010594838709677|0.034738993548387|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2026-03-22 17:02:31|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|16.693746290025|89|0.77208464628571|0.9673|1|1|0.96735|19.28|-0.08168|12|-0.035143760558083|74|29.3|-0.05269|-0.02438|-0.034944434382081|-0.0082835617650368|52.429453806907|89.206383310533|275.03566415319|0.593|0.37|0.1093|27|12|0.0014675881683732|0.03345747440273|19.690000534058|2026-03-22|-0.15768|2020-05-31|0.14018|2025-02-09
2026-03-22 17:02:32|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|15.126456507653|36|0.64105902823258|0.2921|1|2|0.27907|15.95|0.09375|45|0.026865717955226|37|27.48|0.01817|0.06277|-0.027275367655425|-0.053048249848524|63.932639974695|56.777741408973|169.6808559207|0.483|0.345|0.11323|29|11|0.00116015625|0.039687319711538|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2026-03-22 17:02:33|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.3308399638256|3|0.040279975226211|0.0242|-1|1|0.02419|1.21|-0.04615|19|-0.046153803831019|19|38.6|-0.01263|0.01347|0.01204059424826|0.078655439287311|99.716131979675|144.32813909332|137.65643082915|0.6|0.3|0.12796|20|10|0.00078989664082687|0.039425684754522|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2026-03-22 17:02:35|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|3.6505049324943|47|0.31316507336453|0.7751|1|2|0.7093|4.41|-0.21698|8|0.041583953068641|23|34.65|-0.03057|0.03723|-0.02493644039779|0.0070710131662967|78.382300172642|100.10255187944|73.255811650906|0.304|0.261|0.14595|23|3|0.00033519572953737|0.052340925266904|13.880000114441|2013-02-10|-0.15198|2025-08-03|0.19186|2025-12-07
2026-03-22 17:02:36|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|7.2617224415708|97|0.5646441663947||0|0|1.34503|8.02|-0.15031|23|-0.15031310979658|23|46.59|0.08298|0.13911|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|359.64127305684|0.588|0.412|0.15114|17|7|0.0020376801801802|0.051952308558559|9.1199998855591|2026-02-08|-0.11162|2020-03-22|0.15926|2009-05-24
2026-03-22 17:02:37|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.0332777275399|2|0.032233314924113||0|0|0|0.935|-0.01579|26|-0.015789458824321|26|42.25|-0.02488|0.01817|-0.0092230676739185|-0.022828214166008|92.940788991022|90.917340269881|102.74725004809|0.583|0.333|0.13837|12|6|0.00068635826771654|0.044314665354331|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2026-03-22 17:02:38|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.4766962280727|2|0.042508856977722||0|0|0.00741|1.34|-0.1224|8|-0.12240003903982|8|42.83|-0.00861|0.03305|0.061068380451029|0.10230950633172|124.17194287351|138.56929234853|155.45244213094|0.278|0.222|0.11463|18|3|0.00098529792746114|0.040070051813472|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2026-03-22 17:02:39|WEEKLY|08645|8961|/equities/singapore-airlines|STI|6.4456505598304|6|0.24878691054707|-0.0242|1|2|-0.05172|6.6|-0.02053|28|-0.0082924093202673|11|30.1|-0.04032|0.01044|-0.024005197793621|-0.03719722482905|60.239139476017|62.116225512069|56.265986037492|0.586|0.379|0.10113|29|14|-0.00018430523917995|0.03526548974943|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2026-03-22 17:02:41|WEEKLY|08646|955406|/equities/sats-ltd|STI|3.5397808220033|36|0.17059325917077|0.1754|1|2|0.1315|3.7|0.16876|35|0.16875899463349|35|42.05|0.01331|0.0606|0.029735968078849|0.073394525197269|117.58001333375|148.06020756342|138.57677685236|0.526|0.368|0.11883|19|3|0.0010045683453237|0.042824592326139|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2026-03-22 17:02:42|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|-35.806164242892|8|1.5355917023262|-0.0484|-1|1|-0.04844|33.33|-0.09311|26|0.42589999393643|54|33.85|-0.02625|0.03189|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|333.63365960642|0.385|0.231|0.16157|26|9|0.0020900789177001|0.05134428410372|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2026-03-22 17:02:43|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|68.021192433168|48|5.0096351661084|0.6601|1|1|0.66014|73.71|-0.14227|11|-0.047537426516136|13|40|-0.05206|-0.00079|-0.00078017238054543|0.035433731261418|72.817066485881|116.51452739727|409.49999491374|0.81|0.476|0.15592|21|13|0.0021589740698985|0.051691240135287|82.5|2026-03-01|-0.12528|2022-06-19|0.21065|2021-03-14
2026-03-22 17:02:44|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.702525453137|1|0.035354370415074||1|0|0|0.57|0.52416|41|0.52415634751938|41|38.36|-0.01962|0.04689|0.063720480044971|0.094131070695611|161.91439497605|169.07832969919|74.509804379889|0.455|0.318|0.17285|22|7|0.00062157582938389|0.057582428909953|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.26667|2025-07-13
2026-03-22 17:02:45|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|24163.553493128|24|2765.5010130882||0|0|-0.12458|26070|-0.2976|2|-0.19019054340155|13|32.42|-0.09593|-0.01287|-0.055930314123296|-0.0014880837363597|22.224156646151|69.642838558607|289.66666666667|0.581|0.387|0.23788|31|12|0.0026281128404669|0.079473813229572|33000|2026-01-11|-0.23376|2008-12-28|0.33289|2011-09-25
2026-03-22 17:02:46|WEEKLY|08651|10875|/equities/airport-city|TA125|-6553.0840415023|4|360.36134716742|-0.0073|-1|1|-0.00727|5540|-0.20246|12|-0.14838709677419|12|37.32|-0.01062|0.02594|0.034197315395697|0.16912220494195|96.828826858625|295.77617094717|565.30612244898|0.536|0.321|0.19558|28|15|0.002531784351145|0.067287643129771|8121|2022-01-23|-0.16287|2007-12-23|0.22062|2009-02-01
2026-03-22 17:02:47|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|-3166.6086078928|4|354.86953596426||0|0|0.05047|2013|1.82403|103|1.824030858568|103|56.57|0.16927|0.30366|0.56928531104978|0.56928531104978|401.12858749034|401.12858749034|51.169293340112|0.286|0.286|0.28192|14|3|0.0014323773584906|0.086400893081761|11230|2012-09-16|-0.34365|2026-03-01|0.32837|2025-05-18
2026-03-22 17:02:47|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|3387.2220061748|38|259.7970711064|0.0421|1|2|-0.04275|3583|-0.32075|3|-0.20487088112473|7|21.64|0.05113|0.10584|0.1125428205791|0.23234438292498|413.38514212144|3181.7950565109|4166.2790697674|0.583|0.389|0.1231|72|17|0.0035851598746082|0.063599705329154|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2026-03-22 17:02:48|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|-702.24989992322|11|54.805274387397||0|0|0.13408|624.5|0.14116|25|0.14115787495067|25|32.67|0.0077|0.07372|-0.023245513267261|-0.023245513267261|89.93042099878|89.93042099878|41.828533154722|0.5|0.5|0.22442|6|1|-0.0028065533980583|0.076473883495146|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2026-03-22 17:02:48|WEEKLY|08655|10873|/equities/amot-investments|TA125|-2459.6317611644|6|133.04392038813|0.1309|-1|1|0.13087|2019|0.10718|33|0.1071791618097|33|51.35|0.03191|0.08608|0.078103530257174|0.12481339395043|252.13962331344|267.63570993978|218.50649350649|0.8|0.5|0.16962|20|12|0.0015498449612403|0.056133730620155|2819|2020-02-23|-0.33231|2008-12-07|0.20609|2009-01-04
2026-03-22 17:02:50|WEEKLY|08656|11886|/equities/inventec|TA125|296.77432783939|10|62.884095960861|-0.224|1|1|-0.22396|391.9|-0.50746|6|-0.14818483286092|52|38.59|0.41291|1.13132|0.22102965071957|0.24352336128398|0|0|0.00035642820218638|0.568|0.432|0.2843|37|7|0.022539373695198|0.10398583855254|532526208|2000-02-20|-1|2014-11-16|28.17391|2014-11-23
2026-03-22 17:02:50|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|98.556210137785|11|34.530299951625|0.2109|1|2|0.05767|172.4|-0.42079|29|-0.42079449725694|29|38|-0.07905|0.0647|-0.21395134445111|-0.21395134445111|43.327129756886|43.327129756886|4.1422391613764|0.429|0.429|0.57226|7|3|-0.0047357971014493|0.16851025362319|6465|2021-02-07|-0.29941|2023-04-23|0.56356|2024-05-12
2026-03-22 17:02:51|WEEKLY|08658|942781|/equities/arad-investment|TA125|-23993.565603141|7|2541.0814415632|0.24|-1|1|0.24|16150|0.19493|61|0.19492770154937|61|18.06|-0.00151|0.08361|0.088479113307929|0.14126370992041|1037.6496677932|2149.4628035001|1703.5864978903|0.466|0.341|0.11069|88|11|0.0033534984326019|0.057592119122257|29400|2025-11-23|-0.31464|2020-03-15|0.4802|1999-03-14
2026-03-22 17:02:52|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|11231.262099316|120|1084.271048143|1.2318|1|2|1.13953|13800|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|162.79344107585|0.333|0.333|0.20736|3|0|0.0032855158730159|0.083325714285714|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2026-03-22 17:02:52|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|6361.1994599692|40|577.44919735245|0.021|1|1|0.02096|6723|-0.19315|13|0.022327897340591|20|44.31|0.02961|0.21864|0.20290155624474|0.35564159438732|277.66481779549|356.97226647186|527.29411764706|0.615|0.385|0.22549|13|5|0.0040000975609756|0.067037463414634|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2026-03-22 17:02:53|WEEKLY|08661|10973|/equities/audiocodes|TA125|-2786.8865711602|51|193.36419311273||0|0|0.21642|2625|-0.15272|8|-0.1527218718306|8|33.97|0.16796|0.27739|0.35413957385996|0.50370893123988|2719.9840196837|2987.7082966738|225.32188841202|0.528|0.361|0.24285|36|14|0.0030653181461115|0.081907611940299|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2026-03-22 17:02:54|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|603.07235921557|20|149.38805198963|0.2968|1|1|0.29676|628.8|-0.19199|37|0.64755899048604|20|41.57|0.13988|0.33315|0.28801561786638|0.50579006606464|192.81412999579|385.72869465826|0.0078587552170546|0.609|0.348|0.45343|23|10|0.0026601641025641|0.14658541538462|8580447|2007-07-22|-0.9532|2018-09-02|2.4323|2018-09-09
2026-03-22 17:02:54|WEEKLY|08663|10878|/equities/azorim|TA125|1813.8942791752|5|224.23997114439||0|0|-0.09128|2200|-0.12482|12|-0.12482027218456|12|38.8|0.06349|0.12464|0.030473394184595|0.045485724551216|111.73162036691|143.12317967866|88.176352705411|0.561|0.341|0.22227|41|17|0.0019692727272727|0.082423742946708|4636|1998-01-11|-0.41485|2008-11-16|0.67757|2009-02-08
2026-03-22 17:02:55|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|39105.764678364|39|3375.6435368418|0.4948|1|1|0.49482|44770|-0.00869|21|-0.0086858006042296|21|46.18|0.03418|0.06074|0.042725765777911|0.16684353908412|129.42026093464|166.78793376615|527.94811320755|0.647|0.235|0.16745|17|11|0.0025734993924666|0.051546354799514|50600|2026-03-08|-0.1183|2020-03-15|0.12421|2025-07-06
2026-03-22 17:02:56|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|7020.6941914791|108|446.26493032352||0|0|1.24781|7683|-0.18066|19|-0.14576571259959|3|40.22|0.05048|0.09854|0.10545439732035|0.17451622532295|562.30946283814|759.24756288514|1521.3861386139|0.703|0.459|0.14789|37|15|0.002338012539185|0.048765510971787|8498|2026-02-15|-0.24777|2008-09-21|0.14747|2008-09-28
2026-03-22 17:02:57|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-73.692480116712|7|5.737050307607|0.0017|-1|1|0.00166|60.3|-0.29357|16|-0.29356723361545|16|39.1|0.14683|0.23703|0.10401593819755|0.13975047108769|122.65250780505|111.70319516063|59.940358003656|0.5|0.3|0.26234|10|5|0.0015637027707809|0.093219773299748|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2026-03-22 17:02:58|WEEKLY|08667|10946|/equities/bazan|TA125|106.72382155191|20|8.0420589740708|0.3699|1|2|0.35425|133.8|-0.08452|33|-0.13747563900479|6|31.48|-0.01087|0.03804|0.0077862263939721|-0.0055011432942343|90.517389501249|85.957499958131|50.490567189343|0.581|0.323|0.17993|31|11|0.00054070351758794|0.06502448241206|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2026-03-22 17:02:58|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|755.90350336588|73|44.882545180079|0.7108|1|1|0.71077|821|-0.04965|30|-0.15785597412622|34|29.86|-0.05504|-0.00962|-0.040995899545954|-0.025270892192802|14.913257221044|44.129365796804|343.65844327135|0.667|0.412|0.17083|51|26|0.0015068589341693|0.055275285266458|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2026-03-22 17:02:59|WEEKLY|08669|11802|/equities/big|TA125|67566.445734456|120|4899.908155125||0|0|1.14816|76990|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|1318.3219178082|0.588|0.353|0.17584|17|8|0.0032972550921436|0.05918676042677|83330|2026-03-08|-0.22686|2020-03-15|0.17432|2009-10-11
2026-03-22 17:03:00|WEEKLY|08670|10881|/equities/blue-square-real|TA125|38335.045454779|120|3337.2641995401||0|0|0.72534|44600|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|722.15025906736|0.387|0.258|0.1927|31|8|0.0032601960784314|0.070254696078431|49110|2026-03-15|-0.37713|2020-03-15|0.31398|2009-01-04
2026-03-22 17:03:01|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|35.50130004718|64|8.059831391126|2.2315|1|2|1.93056|42.2|0.12727|39|-0.093406631410761|12|20.69|0.04839|0.14409|0.11757928661682|0.13400741111912|1982.6012956726|946.77618549902|3.4170041103595|0.635|0.405|0.18469|74|18|0.0028866875784191|0.097554247176914|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2026-03-22 17:03:02|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|-26636.333543722|16|1705.4445145739||0|0|0.03454|21520|-0.19239|6|-0.058903973276914|3|33.41|-0.0293|0.03085|0.035980683034426|0.11464775458468|102.06185246145|172.78022280903|196.42205184374|0.636|0.364|0.17374|22|9|0.0020298533333333|0.061651053333333|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2026-03-22 17:03:03|WEEKLY|08673|10987|/equities/camtek|TA125|36698.181616664|38|5251.4909635006|0.8223|1|1|0.82229|54450|3.07336|77|3.0733611925552|77|35.14|0.23292|0.38485|0.61907442301558|0.76163813828342|31439.387729968|12959.542639084|2756.9620253165|0.621|0.448|0.26433|29|11|0.0059536174242424|0.089573371212121|54870|2026-03-01|-0.26706|2006-12-31|1.03924|2013-12-01
2026-03-22 17:03:03|WEEKLY|08674|40402|/equities/carasso|TA125|-4174.3192676696|2|264.87430029812|-0.0086|-1|1|-0.00858|3407|-0.01802|36|-0.018023255813953|36|48.06|0.14819|0.19685|0.23739953760508|0.2901166985668|416.37920769101|319.88446582754|220.51779935275|0.563|0.375|0.21985|16|8|0.0020123766233766|0.061453792207792|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2026-03-22 17:03:04|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|3066.9974425734|80|314.70076722799|1.3049|1|1|1.30488|3780|-0.27626|12|0.0046911649726349|29|33.22|-0.01292|0.05884|0.034921734157848|-0.030843871937552|88.450118012588|55.251458431683|33.689839572193|0.704|0.444|0.25459|27|17|0.00040983606557377|0.0752475|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2026-03-22 17:03:05|WEEKLY|08676|10888|/equities/clal-insurance|TA125|20232.668415452|73|2052.1295278281|2.6513|1|2|2.31939|23800|-0.27716|21|-0.17410802593379|35|35.42|0.05139|0.12716|0.062309129799054|0.096003773060511|171.25043465819|248.42698042707|1626.7942583732|0.581|0.372|0.20556|43|17|0.0031137680250784|0.071182739811912|27450|2026-03-08|-0.36518|2020-03-15|0.30903|2009-03-22
2026-03-22 17:03:06|WEEKLY|08677|10991|/equities/compugen|TA125|-728.28479927041|7|69.833709501806|-0.3429|-1|1|-0.3429|697.5|-0.16989|3|-0.16989101620705|3|27.3|0.01738|0.16652|0.24510252305147|0.34894707459437|1674.6632330698|1535.7347494878|32.623947614593|0.587|0.37|0.3018|46|17|0.0036015689381933|0.10168695721078|6766|2020-08-30|-0.51759|2008-11-09|1.42214|2023-12-24
2026-03-22 17:03:07|WEEKLY|08678|10993|/equities/danel|TA125|43936.817658197|137|3218.3761380824|0.4709|1|1|0.47088|44950|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2804.1172800998|0.513|0.363|0.14181|80|16|0.0037312037617555|0.064902031347962|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2026-03-22 17:03:07|WEEKLY|08679|10998|/equities/danya-cebus|TA125|13913.918145427|35|1361.5421007347||0|0|0.39922|17980|-0.23915|19|0.15322879312613|19|31.27|0.00536|0.08663|-0.05271532989496|0.0072432646999682|9.9412185803573|88.141625922238|961.49732620321|0.667|0.394|0.27012|33|14|0.0048940243902439|0.086673292682927|18750|2026-03-08|-0.30392|2008-11-02|1.05073|2021-03-07
2026-03-22 17:03:08|WEEKLY|08680|10893|/equities/delek-automotive|TA125|-2468.418842739|5|212.62565282171|-0.0924|-1|1|-0.09241|2246|-0.29853|14|-0.29853292391675|14|23.97|0.06399|0.11773|0.088565250696784|0.16265891719351|518.0809247056|1385.5736004885|1240.8839779006|0.561|0.379|0.16054|66|20|0.0029967465321564|0.069731885245902|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2026-03-22 17:03:10|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|1713.4711027777|74|160.01780225003|0.9061|1|2|0.8891|1976|-0.07514|54|0.1940569310398|28|20.57|0.0432|0.14806|0.16915027290226|0.3742391369899|3.5804117442501|27673.947237138|47047.621184196|0.622|0.378|0.18075|74|22|0.0065806081504702|0.078647247648903|2290|2026-03-15|-0.386|2020-03-15|0.7125|2020-04-12
2026-03-22 17:03:10|WEEKLY|08682|10891|/equities/delek-group|TA125|90794.848140991|71|8215.0455577027|1.6076|1|1|1.60756|119400|0.04879|18|0.048791609667123|18|31.46|-0.01005|0.08742|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|533.03571428571|0.488|0.293|0.23522|41|13|0.0045215220588235|0.080297683823529|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2026-03-22 17:03:11|WEEKLY|08683|10994|/equities/delta-gal|TA125|-18937.209215993|51|1244.0697386644||0|0|0.03917|15700|0.00926|68|0.0092649783817171|68|38.63|0.19293|0.32233|0.17509955441862|0.27188043110966|476.18584079073|790.27702900816|955.56908094948|0.6|0.425|0.21435|40|15|0.0030774294670846|0.073665893416928|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2026-03-22 17:03:12|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|-13956.039677666|5|1262.0132258888|0.1124|-1|1|0.11237|10190|1.60132|106|1.6013197375455|106|64.5|0.43051|0.49345|0.67914544320187|0.85662775218144|383.02062234161|289.25117608|193.61580847425|0.75|0.5|0.23598|4|2|0.0038935496183206|0.07838965648855|16000|2026-01-18|-0.20828|2026-02-22|0.19481|2024-02-25
2026-03-22 17:03:12|WEEKLY|08685|10996|/equities/dimri|TA125|39479.562872237|39|3475.318024496||0|0|0.21341|44350|-0.19718|14|0.67286729918343|50|38.93|0.03462|0.10814|0.043289254785238|0.16589324815734|119.94495091559|335.08623479644|1876.8514600085|0.63|0.37|0.20201|27|11|0.0039161432506887|0.072514398530762|51840|2026-03-08|-0.16899|2008-12-28|0.225|2009-07-26
2026-03-22 17:03:14|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|4552.6613799063|36|314.46106405816|0.0723|1|2|0.05385|5323|0.31034|52|0.31034482758621|52|45.4|0.09586|0.12627|0.32410948209702|0.31034482758621|175.30645758|131.034|76.634033976389|0.4|0.2|0.19527|5|2|-0.00021358778625954|0.061973358778626|7049|2021-03-21|-0.10342|2023-01-29|0.1812|2024-12-01
2026-03-22 17:03:14|WEEKLY|08687|10995|/equities/direct-insurance|TA125|47206.228215903|20|4208.3982547974||0|0|-0.13619|51440|-0.0979|32|0.25809507966755|64|38.71|-0.02548|0.06551|0.011004326582723|0.047305178806462|97.594690080634|108.18611027673|83.506493506494|0.571|0.429|0.21879|7|2|0.00045093103448276|0.074915689655172|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2026-03-22 17:03:14|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|-4123.8374456324|1|241.11248187747||1|0|0|3367|0.6578|88|0.65780403741999|88|37.29|0.07105|0.1122|0.065568313253026|0.12381536990873|196.20062381667|298.38519422414|1062.1451104101|0.571|0.333|0.16154|42|19|0.0022406449553001|0.05365874201788|4137|2026-02-15|-0.19068|2020-03-15|0.20886|2008-12-14
2026-03-22 17:03:15|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|4836.2318079581|40|580.2924118513|3.4396|1|2|3.29272|6482|-0.26784|28|0.59182344686212|50|37.43|0.05577|0.11085|0.21143378663428|0.30951650846135|207.10187344834|202.55805993496|916.83168316832|0.714|0.429|0.29241|7|2|0.0095330564784053|0.096360465116279|6775|2026-03-22|-0.16026|2023-10-29|0.24083|2023-12-10
2026-03-22 17:03:15|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|226071.1083567|76|21176.297214433|2.766|1|1|2.76598|288700|0.00043|58|0.00042832142535554|58|46.87|0.04841|0.08799|0.14014362259546|0.29115342922071|343.11538521578|717.97801420668|12342.881573322|0.581|0.355|0.167|31|15|0.0038805104712042|0.053701969895288|309500|2026-03-22|-0.19427|1997-11-02|0.19289|1997-11-09
2026-03-22 17:03:17|WEEKLY|08691|10901|/equities/elco|TA125|-18053.79296908|26|1301.2643230266||0|0|0.06456|14200|0.25186|44|0.25186273360496|44|39.23|0.04539|0.12786|0.059616658907022|0.18518660830727|141.15846530886|858.17794455218|455.85874799358|0.6|0.4|0.21198|40|11|0.0024225846925972|0.07683395859473|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2026-03-22 17:03:18|WEEKLY|08692|10904|/equities/electra|TA125|-11870.847735057|4|855.11591168582||0|0|0.01168|9389|-0.10238|20|-0.10238151838987|20|21.23|-0.0175|0.03457|0.04181492014222|0.098991916708968|235.07882582175|928.56801574722|3086.0351078793|0.64|0.413|0.13015|75|22|0.0032298056426332|0.065082357366771|12600|2022-02-20|-0.32146|2008-11-16|0.43894|2009-02-08
2026-03-22 17:03:19|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|-10379.5108314|16|914.0036104666|0.2667|-1|1|0.26673|7802|-0.13695|22|-0.13695178325232|22|55.86|0.28676|0.41294|0.48130122511591|0.60452191118568|1023.4777577416|1151.0546741857|153.28094302554|0.643|0.5|0.22736|14|4|0.0018349309912171|0.076272923462986|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2026-03-22 17:03:19|WEEKLY|08694|10902|/equities/electra-real-est|TA125|4692.9551043907|85|539.9542339633|0.465|1|1|0.46498|5794|-0.1813|42|-0.23666210670315|14|36.63|0.07075|0.18178|0.21188193061922|0.34174237603375|387.96549377781|608.66667124741|202.16329378925|0.593|0.407|0.23175|27|10|0.0024809878844362|0.085089301025163|8075|2007-05-13|-0.27279|2011-08-14|0.405|2009-01-04
2026-03-22 17:03:20|WEEKLY|08695|10979|/equities/biomedix|TA125|-7440.6080057915|4|896.86933526385|-0.0174|-1|1|-0.01745|4782|-0.27692|6|-0.27692307692308|6|18.95|0.0939|0.27084|0.33108645464999|0.46743710761313|27876.799055741|82567.367002718|4.481388461971|0.464|0.333|0.24893|84|14|0.0086963636363636|0.10998630721003|690666|2000-02-27|-0.85053|2001-09-16|3.72654|2000-02-27
2026-03-22 17:03:21|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|7006.7977661326|39|717.36179313234|0.2978|1|1|0.2978|7731|-0.12496|29|-0.12496311120412|29|26.43|-0.05862|-0.00959|-0.074454763638869|-0.019130098308456|24.401866822811|65.5122140389|205.39319872476|0.609|0.348|0.21152|23|11|0.002317600619195|0.068355758513932|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2026-03-22 17:03:22|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-4296.3276308081|6|259.11942257196|-0.0583|-1|1|-0.05835|3791|-0.21568|14|-0.21567768776002|14|31.67|-0.1389|-0.06509|-0.14073274268602|-0.12676716606025|38.918846847914|49.299309444561|121.54536710484|0.5|0.417|0.25348|12|6|0.0029055584415584|0.083274935064935|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2026-03-22 17:03:22|WEEKLY|08698|942758|/equities/energix|TA125|1757.8099004375|38|194.68692477433|0.6885|1|2|0.55985|2098|0.01871|34|0.018714401952807|34|35.14|0.06438|0.13958|0.12273368732208|0.37387942334323|103.1846001364|303.01373215172|1763.025210084|0.524|0.286|0.2241|21|8|0.0047965419354839|0.066640361290323|2330|2026-02-22|-0.2395|2015-01-18|0.2|2011-09-25
2026-03-22 17:03:22|WEEKLY|08699|102939|/equities/enlight-ene|TA125|18030.495320597|45|1976.4662634389|2.2813|1|1|2.28134|22510|-0.24253|5|-0.14310103988825|71|17.04|1.54797|2.36635|4.2349690702772|6.1792582274327|9244.6955356512|52574.1977326|69261.538461538|0.495|0.341|0.17093|91|21|0.064693780564263|0.079282244514107|24740|2026-02-22|-0.53315|2007-08-26|94.16541|2005-11-13
2026-03-22 17:03:23|WEEKLY|08700|11004|/equities/equital|TA125|-16483.579409842|2|1052.8598032808||0|0|-0.03726|13640|-0.19719|36|-0.1971916971917|36|29.52|-0.0939|0.2829|0.29579212204574|0.50383778026354|1848.0517249642|6357.3390367721|2722.5548902196|0.63|0.407|0.25176|54|25|0.0092018056426332|0.079849862068966|17300|2026-01-11|-0.76662|2000-03-12|9.84106|1997-03-23
2026-03-22 17:03:25|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|56834.939255949|73|4059.4306484325|0.2705|1|1|0.27049|59980|0.03133|46|0.031330251669235|46|31.64|-0.03995|0.04501|0.0025725873640772|0.049966205053697|97.055117056745|125.134347695|176.29044350223|0.636|0.455|0.2234|11|5|0.0043330714285714|0.079681880952381|71790|2026-01-11|-0.55604|2020-03-15|0.6007|2020-04-12
2026-03-22 17:03:25|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|30221.018832517|73|2084.8921813285|0.9316|1|2|0.87742|32930|-0.20055|54|-0.059240180296201|18|77.86|0.16702|0.19279|0.049119677532562|0.22602672710036|107.40783931996|142.17611804|498.04292551656|0.571|0.286|0.15734|7|4|0.0031278282009724|0.051186482982172|37420|2026-02-22|-0.19904|2020-03-15|0.2176|2026-02-08
2026-03-22 17:03:26|WEEKLY|08703|10909|/equities/fibi-5|TA125|24855.26625223|73|1560.1307706373|0.6323|1|2|0.57005|26110|-0.06514|22|-0.065144392209537|22|56.41|0.1432|0.21967|0.22808830695094|0.38336521119732|1638.4813692178|2848.5431559919|1416.7118827998|0.667|0.444|0.16679|27|10|0.0025657931034483|0.056382570532915|30090|2026-02-15|-0.22552|2008-09-21|0.28958|2003-06-01
2026-03-22 17:03:26|WEEKLY|08704|11007|/equities/formula-sys|TA125|-49679.374173637|7|4505.1296317745||0|0|0.02733|39860|-0.28954|22|-0.082288837102705|12|36.11|0.10324|0.18822|0.18874011788571|0.33517461979209|739.22832329838|1624.8980312567|2268.6397268071|0.568|0.364|0.22702|44|16|0.0036153354231975|0.073851322884012|58250|2025-12-14|-0.43953|2009-01-18|0.28638|1998-10-25
2026-03-22 17:03:27|WEEKLY|08705|11854|/equities/fox|TA125|-33664.477692709|5|2721.4925642365||0|0|0.08932|26000|-0.23968|30|-0.23968042609854|30|36.53|0.12298|0.19739|0.20773989535039|0.43670895564402|434.73294050857|2301.3037932943|996.16858237548|0.618|0.382|0.22722|34|13|0.0033462921348315|0.074916300160514|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2026-03-22 17:03:29|WEEKLY|08706|1136087|/equities/freshmarket|TA125|-1433.5792118909|24|50.434343935101||0|0|-0.15561|1307|||-0.23968042609854|30|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
2026-03-22 17:03:29|WEEKLY|08707|10915|/equities/gazit-globe|TA125|735.34205046776|1|106.05264984408||-1|0|0|1097|0.11888|55|0.10729021802273|33|47.66|0.07818|0.12765|0.10529489792982|0.16275295231281|296.3534546198|329.19172047521|120.54945054945|0.552|0.345|0.2124|29|13|0.0012653979739508|0.065644638205499|6045|2006-12-10|-0.32898|2020-03-15|0.31378|2026-03-08
2026-03-22 17:03:30|WEEKLY|08708|1167677|/equities/gencell|TA125|77.538541854959|10|26.720721889684|-0.1306|1|1|-0.13056|123.2|-0.46385|10|-0.46384976525822|10|89.33|0.31247|0.33932|-0.46384976525822|-0.46384976525822|53.615|53.615|2.3692307105431|0.333|0.333|0.6432|3|2|-0.0095593140794224|0.13183133574007|10600|2021-01-03|-0.26005|2022-05-15|0.59572|2026-01-18
2026-03-22 17:03:30|WEEKLY|08709|1129335|/equities/generation-capital|TA125|175.00674347677|117|13.638177582806|2.7147|1|2|2.19622|219.9|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02859|0.14352640197994|0.077445817060325|130.32942945|107.745|230.50313456948|0.286|0.143|0.26027|7|1|0.0040157765667575|0.074644277929155|226|2026-03-22|-0.26174|2023-10-29|0.48485|2023-11-05
2026-03-22 17:03:30|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|-6228.1356826858|6|622.74017380339||0|0|-0.34411|5531|-0.14995|4|-0.14995384750277|4|28.65|-0.05677|0.04207|0.029702189811067|0.060721692878623|85.515470413295|152.10673364321|177.9601029601|0.65|0.425|0.22741|40|20|0.0023867072111208|0.07577529105126|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2026-03-22 17:03:32|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
2026-03-22 17:03:33|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|14544.543090809|111|1307.4233654816|4.4347|1|1|4.43471|17190|-0.00413|71|-0.20594907990925|7|19.04|-0.00244|0.04447|0.035897336330299|0.082356772834459|185.23045996234|451.48126384612|10171.597633136|0.577|0.346|0.12764|78|20|0.0041166833855799|0.064791981191222|19200|2026-03-08|-0.18571|2008-12-28|0.23698|2009-03-22
2026-03-22 17:03:33|WEEKLY|08713|11016|/equities/hilan-tec|TA125|-25288.135080027|7|1843.7018244466||0|0|0.11437|20520|-0.15693|26|-0.022828784119107|19|47.79|0.0436|0.17952|0.19433196730298|0.37380740694845|303.03318109078|993.34373659426|3062.6865671642|0.5|0.357|0.18906|28|9|0.0036275223214286|0.061786927083333|29310|2025-08-03|-0.29766|2003-03-30|0.42675|2002-03-10
2026-03-22 17:03:34|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1907.493824615|20|138.46833264605||0|0|0.13577|1585|1.38848|83|1.3884821238981|83|56.25|0.52217|0.58548|0.88603399352212|1.2597213739578|3302.8546554616|2651.039859893|701.32743362832|0.571|0.393|0.17641|28|12|0.0022289272271016|0.060945495608532|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2026-03-22 17:03:34|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|20112.564294766|82|1858.1559243487||0|0|0.86803|22790|-0.25321|9|0.037072547139661|58|64|0.07709|0.12168|-0.043034640454484|0.022323480869844|72.111256244559|106.83015190253|281.42751296616|0.667|0.333|0.17112|9|5|0.0023611415525114|0.063331141552511|27490|2025-12-28|-0.16331|2020-05-31|0.16198|2013-11-24
2026-03-22 17:03:36|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|45054.647188309|38|3755.117603897|1.1976|1|2|1.00072|55940|-0.30838|12|-0.083226083226083|20|20.5|0.04986|0.13476|0.10157133010623|0.20157220543911|1116.163089463|5626.7340390079|16748.502994012|0.566|0.368|0.14041|76|15|0.0048889905956113|0.072611021943574|59460|2026-03-22|-0.30192|2000-04-23|0.58722|1999-11-14
2026-03-22 17:03:37|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|1915.2160992605|40|194.87111505443|0.2918|1|2|0.20184|2352|0.2526|28|0.25259566229647|28|38.33|-0.04761|0.01719|0.02514292911982|0.054119508363539|109.12053681385|123.46815268977|311.93633952255|0.733|0.467|0.17681|15|8|0.0027090390879479|0.061945342019544|2596|2025-10-19|-0.21821|2020-03-15|0.19548|2025-06-22
2026-03-22 17:03:37|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|1351.145720759|7|119.23798087001|-0.1053|1|1|-0.10526|1462|-0.13966|30|-0.13966440931659|30|32.27|-0.05193|0.07089|-0.015530387643194|0.043834649145064|84.514594621615|104.80870397164|105.17985611511|0.364|0.273|0.15912|11|4|0.001413324099723|0.059166925207756|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2026-03-22 17:03:38|WEEKLY|08719|11058|/equities/israel-canada|TA125|1612.2967901024|23|195.69486667235|0.1534|1|1|0.1534|1970|-0.33333|3|-0.084345961401001|13|18.73|0.11713|0.26038|0.29829823705728|0.53819864180728|-3612.0911837501|97074.018378015|7296.2962962963|0.619|0.405|0.2255|84|26|0.010964702194357|0.097536545454545|2291|2026-03-08|-0.52632|2003-03-02|7.8|2006-01-29
2026-03-22 17:03:38|WEEKLY|08720|10925|/equities/israel-corp|TA125|-102123.25710361|19|7600.048547091||0|0|0.0733|86600|0.02437|49|0.024371494571299|49|43.81|0.20327|0.27625|0.2727680994817|0.50029721223779|904.37667889522|1678.0475825632|490.95753727535|0.583|0.333|0.20908|36|13|0.0025901065830721|0.073986576802508|412238|2008-06-29|-0.34165|2020-03-15|0.39606|2009-02-08
2026-03-22 17:03:40|WEEKLY|08721|11020|/equities/land-dev|TA125|3522.1655460082|38|306.68219355102|0.0522|1|2|-0.02222|3696|-0.12539|17|-0.12538718930241|17|31.8|0.01217|0.09627|0.026051476696568|0.13834181338508|51.602664518145|328.4911125951|334.47963800905|0.51|0.327|0.2491|49|18|0.0027805203761755|0.085427454545454|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2026-03-22 17:03:41|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|14822.68901858|13|1520.1053705747|0.0447|1|2|-0.01908|14910|0.65689|47|0.65689149560117|47|39.43|0.0438|0.13933|0.31859549155593|0.49840693207193|212.90093437977|222.01000488|214.84149855908|0.429|0.286|0.24258|7|2|0.0041766319444444|0.078316041666667|19790|2026-01-25|-0.17459|2022-05-15|0.21109|2022-03-27
2026-03-22 17:03:41|WEEKLY|08723|10926|/equities/isramco|TA125|-266.04847122212|4|18.055526698808|-0.0711|-1|1|-0.07106|227.6|0.19584|69|0.19583569864604|69|36.18|0.11691|0.33121|0.35455174664612|0.68365148401792|153.90887183465|2243.1007158851|4644.8979933428|0.568|0.364|0.25814|44|19|0.0084110595611285|0.071134940438872|415|2015-06-28|-0.77778|1999-06-06|7|1999-05-30
2026-03-22 17:03:42|WEEKLY|08724|11883|/equities/isras|TA125|-101720.13987365|4|6983.3799578834|0.0368|-1|1|0.03682|80840|0.20369|141|0.20369098752502|141|20.68|0.03075|0.08491|0.089744992510555|0.15551886242653|891.07235741703|2097.0885265238|1468.2164911006|0.571|0.39|0.09312|77|18|0.0025541880877743|0.050013793103448|106340|2026-02-08|-0.29351|2020-03-15|0.33571|2003-02-02
2026-03-22 17:03:43|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|20949.43578241|78|1770.3523387493|1.6705|1|2|1.59728|26700|-0.21349|14|-0.2134913210685|14|38.92|0.10973|0.22943|0.25878439009389|0.50451161262081|275.98441238821|455.26704419547|984.51327433628|0.615|0.385|0.24648|13|6|0.0052988164665523|0.072690668953688|27390|2026-03-22|-0.23674|2024-04-14|0.32|2018-01-14
2026-03-22 17:03:44|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|7876.7691431398|50|571.99017475715|0.1461|1|1|0.14606|9259|-0.07734|4|0.076987468944697|16|20.34|-0.00245|0.06316|0.0084053414043504|0.039127075419671|67.05389589875|152.90480086228|380.87206910736|0.487|0.355|0.11879|76|14|0.0018131724137931|0.054257761755486|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2026-03-22 17:03:45|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|6762.5660281131|104|407.8260286865|1.4092|1|1|1.40922|7365|-0.15763|6|-0.1576341127923|6|48.13|0.11369|0.16523|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|1732.9411764706|0.613|0.419|0.15371|31|14|0.0024717053291536|0.049627573667711|8098|2026-02-15|-0.22435|2008-09-21|0.2331|2003-06-01
2026-03-22 17:03:45|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
2026-03-22 17:03:46|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|-1364.9322010869|13|172.09405889096||0|0|0.38278|813.5|2.87142|10|2.8714223806537|10|27.54|-0.3215|0.17912|0.21154288533138|0.2755854326402|141.70784130979|279.46406079987|20.982718596853|0.429|0.393|0.33141|28|6|0.01242748403576|0.10165197956577|23660|2021-02-14|-0.52139|2023-03-19|10.30168|2025-10-19
2026-03-22 17:03:46|WEEKLY|08730|11037|/equities/magic-sftware|TA125|-7784.3437789593|4|696.70313368779||0|0|0.17207|5596|-0.20072|35|-0.12168592794018|10|36.53|0.11704|0.20236|0.24255620751088|0.38266140430038|803.60413562635|967.10418046668|343.31288343558|0.667|0.389|0.23811|36|20|0.0030455083459788|0.078895318664643|8876|2026-01-18|-0.27948|2000-12-24|0.5053|2010-11-28
2026-03-22 17:03:48|WEEKLY|08731|11038|/equities/malam-team|TA125|-13100.948027228|7|1349.3997335547||0|0|0.16798|8628|0.15432|33|0.15432391585543|33|18.69|0.06521|0.12423|0.098255601193259|0.22353256951367|774.91936645923|4106.5999217833|3767.6855895197|0.494|0.282|0.14768|85|20|0.0039470094043887|0.07162939184953|16040|2025-11-16|-0.2882|2000-10-15|0.31488|2004-01-18
2026-03-22 17:03:48|WEEKLY|08732|10938|/equities/matrix|TA125|-12838.547531558|7|1162.4365501686||0|0|0.17468|9549|0.43888|63|0.43887576172118|63|19.38|0.0065|0.06751|0.046376363963933|0.083243006589709|266.15466368389|689.80671002432|1956.762295082|0.585|0.439|0.12772|82|18|0.0032226771159875|0.060646884012539|15240|2026-01-18|-0.26622|2000-02-06|0.5874|2000-01-16
2026-03-22 17:03:49|WEEKLY|08733|1166586|/equities/max-stock|TA125|2484.7965764267|120|246.76051986194|2.9699|1|1|2.96986|2898|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03334|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|231.84|0.4|0.4|0.21256|5|3|0.0041801393728223|0.074195679442509|3176|2026-02-15|-0.15337|2022-01-30|0.23051|2022-06-26
2026-03-22 17:03:50|WEEKLY|08734|11041|/equities/maytronics|TA125|-413.64989793748|134|28.533298295242|0.9191|-1|1|0.9191|333|0.29374|72|0.85647530040053|130|55.17|0.37125|0.42351|0.38956852143843|0.7410760395515|826.75751367512|522.67532263184|232.86713286713|0.611|0.278|0.26426|18|11|0.0023800976909414|0.083674342806394|8454|2021-11-28|-0.36206|2025-03-30|0.30612|2012-12-02
2026-03-22 17:03:50|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|1341.1253041353|71|128.9656959856|0.9501|1|2|0.87528|1699|-0.09563|21|-0.095630331106991|21|37.13|-0.03794|0.02407|0.010053828687359|0.063031377739175|97.398067730437|119.10615084757|350.30927835052|0.467|0.267|0.1726|15|4|0.0027835247208931|0.057796220095694|1758|2026-02-22|-0.17534|2020-03-15|0.24219|2020-04-12
2026-03-22 17:03:52|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|39230.959552675|120|4686.3409207777||0|0|5.225|49800|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|8861.2099644128|0.586|0.414|0.15196|29|6|0.0058088457609806|0.057264351378958|54570|2026-03-08|-0.29377|2009-04-12|0.36364|2008-11-30
2026-03-22 17:03:52|WEEKLY|08737|10936|/equities/melisron-1|TA125|37598.700051121|121|3098.2460275827|0.7423|1|2|0.70393|44200|-0.1181|44|-0.1386553807852|24|20.77|0.0168|0.05244|0.041336093957925|0.099906247223003|205.19381667606|599.01134670041|3846.8233246301|0.521|0.352|0.10697|71|14|0.003234789968652|0.06030273354232|46660|2026-03-08|-0.28571|2020-03-15|0.24091|2009-01-04
2026-03-22 17:03:53|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|-257.12972357858|4|14.258323656621||0|0|-0.0628|220|0.09517|86|-0.0076786947922286|56|46.3|-0.04153|0.05101|-0.00325188023312|-0.05246092350785|98.108264006054|89.58268032|119.32399906282|0.3|0.2|0.15872|10|3|0.0012100429184549|0.062820343347639|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2026-03-22 17:03:53|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|39038.697293425|150|4178.6694019279|4.8686|1|2|4.79755|47250|-0.13986|52|1.0660253860613|107|17.85|-0.02931|0.03765|0.017791910452851|0.051586370797056|94.795888886051|226.72830895159|5651.9138755981|0.519|0.37|0.12283|81|15|0.0040427711598746|0.068996188087774|53990|2026-03-08|-0.54066|2004-01-25|0.27698|2008-09-28
2026-03-22 17:03:54|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|1466.8715987685|39|151.98143134932|1.0934|1|2|0.95794|1685|-0.32706|11|0.27206750790147|27|38.05|0.00916|0.06578|0.045377630968121|0.13542398005384|126.22311022008|333.27157917685|705.02092050209|0.615|0.359|0.20518|39|20|0.0023833442838371|0.067258166885677|1948|2026-03-08|-0.40473|2020-03-15|0.23438|2001-12-30
2026-03-22 17:03:56|WEEKLY|08741|10922|/equities/indus-building|TA125|-1619.5839201088|4|99.907392586448||0|0|-0.07236|1393|0.26979|69|0.26979472140762|69|44.17|0.05062|0.11272|0.023780668930781|0.11526222978429|93.888460169083|271.0142553939|340.50353928558|0.5|0.333|0.20256|36|13|0.0017123603264281|0.065308097928437|1648|2026-01-18|-0.20102|2014-12-28|0.23616|2001-12-30
2026-03-22 17:03:57|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|21717.142145799|141|1360.4605614423|0.7431|1|1|0.74307|23270|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|2243.9729990357|0.667|0.407|0.15589|27|13|0.0027361809392265|0.05117942679558|26070|2026-02-15|-0.17495|2020-03-15|0.15868|2008-11-30
2026-03-22 17:03:57|WEEKLY|08743|10940|/equities/naphta|TA125|2227.4599137681|90|216.70542103056|0.2211|1|1|0.22114|2634|0.20869|62|0.20868530141374|62|40.7|0.09499|0.22627|0.19022613252902|0.44718828764998|58.620039154633|1502.0248747811|1364.7668393782|0.568|0.351|0.26773|37|14|0.0038834169278997|0.087027385579937|2926|2026-03-15|-0.34783|1996-07-14|0.82692|2009-01-25
2026-03-22 17:03:58|WEEKLY|08744|1173275|/equities/nayax|TA125|14732.444165611|11|1554.0750480995|0.1303|1|2|0.07741|18650|-0.30938|9|0.28180105415243|53|27|-0.19479|-0.06791|-0.18085253708024|-0.057722986350596|19.659332204539|71.362141290112|169.54545454545|0.778|0.444|0.27585|9|4|0.0038654545454545|0.09996766798419|19390|2026-02-01|-0.16693|2022-01-30|0.25407|2022-07-31
2026-03-22 17:03:58|WEEKLY|08745|12104|/equities/neto-malinda|TA125|15692.803540254|110|1157.6430441315||0|0|2.36774|17290|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09894|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|397.83709157846|0.6|0.429|0.12823|35|3|0.0025902247191011|0.054193023493361|19490|2026-03-08|-0.22222|2008-12-14|0.34983|2010-10-17
2026-03-22 17:04:00|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-41962.269316573|97|3390.220052623||0|0|0.50934|36500|0.00786|26|0.0078580138192657|26|27.76|0.0541|0.13484|0.19837347909608|0.29871699758143|2386.1389232576|8310.8569568842|3306.1594202899|0.556|0.407|0.17948|54|16|0.0039312978056426|0.063677673981191|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2026-03-22 17:04:01|WEEKLY|08747|11047|/equities/nova-measuring|TA125|121296.29425325|39|11987.902937228|0.6903|1|1|0.69033|151200|-0.13239|9|-0.13238709408048|9|32.46|0.14129|0.22187|0.094058842591753|0.14685090862956|185.74322244502|310.93542737774|13056.994818653|0.541|0.378|0.19395|37|12|0.0054703712671509|0.062886965294592|161900|2026-02-01|-0.23667|2008-12-28|0.38433|2006-05-14
2026-03-22 17:04:01|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-136.11592886778|55|7.8886427016135|0.3053|-1|1|0.30528|110.6|-0.08348|15|-0.083477261109686|15|69.67|0.21498|0.23053|0.045188654054892|-0.12695914778777|111.09347001821|76.03083312|65.872544666267|0.667|0.333|0.22494|6|5|0.0002175|0.071284088983051|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2026-03-22 17:04:02|WEEKLY|08749|11973|/equities/one-software|TA125|-8394.224726819|7|777.42760861701||0|0|0.10529|6246|0.24416|65|0.24416325075744|65|20.64|0.05647|0.16591|0.11623751943966|0.23941426545096|317.12226381722|2582.6029416441|336.53017241379|0.558|0.364|0.15217|77|15|0.0035600501567398|0.064742714733542|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2026-03-22 17:04:02|WEEKLY|08750|1043291|/equities/opc-energy|TA125|9037.6958076029|100|829.10139746568|3.4321|1|1|3.43214|12410|0.21547|65|-0.098054081374779|23|26.85|-0.08444|-0.0294|-0.041109356913631|0.00073153522702038|66.889306952833|98.907933914686|1014.7179067866|0.538|0.308|0.17905|13|6|0.0062275|0.073596741071429|12410|2026-03-22|-0.1396|2020-03-01|0.26282|2020-10-04
2026-03-22 17:04:04|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|-436.93510044826|50|23.015533796587|0.3213|-1|1|0.32126|361.7|0.20296|53|0.20295603309684|53|33.72|0.00631|0.13436|-0.0068304185074969|0.064811561114194|35.804128938366|98.577721761158|11.945178738673|0.556|0.444|0.32643|18|7|0.00010533536585366|0.087898597560976|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2026-03-22 17:04:04|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|32701.40545961|41|2515.5093248419|0.2903|1|2|0.21847|34300|-0.01781|28|-0.017811345598207|28|31.71|-0.02439|0.03369|0.0062347017805533|0.084539715713987|91.448862093867|163.8110662674|288.23529411765|0.588|0.412|0.16664|17|8|0.0025923316062176|0.050666925734024|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2026-03-22 17:04:05|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|13625.216652838|118|1564.4915037337|0.8807|1|2|0.76458|16940|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|174.63917525773|0.667|0.333|0.24459|3|2|0.0031957664233577|0.079234854014599|18090|2026-03-08|-0.11402|2025-11-23|0.17317|2026-01-11
2026-03-22 17:04:05|WEEKLY|08754|10954|/equities/partner-comms|TA125|3277.9123947962|121|329.97628156113|1.42|1|1|1.41999|3947|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|186.35505193579|0.483|0.345|0.21596|29|12|0.0017049262994569|0.071164375484872|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2026-03-22 17:04:06|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|68455.303013408|129|5203.9502309677||0|0|1.64609|85310|-0.17153|16|-0.17152532793736|16|38.17|-0.04026|-0.00213|-0.048587650210861|-0.04542506929469|43.677004533539|59.92353479724|278.93669892754|0.652|0.435|0.16352|23|12|0.0018017395626243|0.058635894632207|86360|2026-03-08|-0.21882|2008-11-02|0.17765|2009-05-24
2026-03-22 17:04:07|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-3171.0036080846|20|207.77188916137|0.0468|-1|1|0.04682|2850|-0.16504|25|-0.16504463425222|25|29.25|0.02158|0.14095|0.148634638076|0.20211903240013|215.75916930668|499.43113551556|40.633019674936|0.563|0.438|0.27048|32|10|0.0020764816753927|0.092300680628272|16362|2013-05-26|-0.40981|2024-04-14|0.50781|2021-02-14
2026-03-22 17:04:08|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
2026-03-22 17:04:08|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|14243.567231227|80|1167.8368475688|3.1456|1|1|3.14561|16570|-0.16701|118|0.90701559020045|111|19.19|0.01704|0.10402|0.088722650597273|0.14815960677381|987.70371337924|2226.1517562089|639.27469135802|0.595|0.418|0.13522|79|18|0.0034094231974922|0.073110338557994|18570|2026-03-08|-0.83655|1998-12-27|0.33805|2002-10-27
2026-03-22 17:04:09|WEEKLY|08759|10951|/equities/plason|TA125|-19781.908460853|33|1048.9694869509||0|0|0.12058|16410|-0.1736|6|-0.17360496014172|6|48.07|0.07199|0.13172|0.10951330341029|0.24149453131896|201.2883656414|378.43812152939|494.27710843373|0.533|0.3|0.20829|30|11|0.0022814721845319|0.066568473541384|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2026-03-22 17:04:10|WEEKLY|08760|11994|/equities/prop-build|TA125|-44226.796764106|2|4181.2759359669|0.0198|-1|1|0.01981|33640|0.20763|37|0.20762669189123|37|33.19|-0.00472|0.05382|0.067559483422892|0.076459661377017|411.86712910643|345.01051474706|157.54964406145|0.667|0.458|0.22408|48|23|0.0018492597239649|0.073507289836888|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2026-03-22 17:04:11|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
2026-03-22 17:04:12|WEEKLY|08762|10956|/equities/rami-levi|TA125|35828.691420724|73|2092.6033164044|0.8307|1|2|0.78142|40260|0.0246|93|0.065452870288028|143|60.53|0.20575|0.25048|0.032021888977617|0.076649955486037|119.43441659662|139.18248330852|882.50767207365|0.667|0.4|0.17228|15|8|0.0028686224489796|0.053050367346939|42590|2026-03-08|-0.15232|2008-11-23|0.21929|2008-11-30
2026-03-22 17:04:12|WEEKLY|08763|11062|/equities/ratio-par|TA125|416.46380706488|73|39.639734355998|0.448|1|2|0.39155|444.6|-0.18333|54|0.09080075078812|29|21.45|-0.21147|0.22269|0.01589339427946|0.078199727675153|5.2107408330421|54.375992955889|3900.0001840424|0.592|0.423|0.21986|71|11|0.015656996865204|0.082349510971787|651.40002441406|2005-05-01|-0.44118|2000-10-15|18.5873|2005-05-01
2026-03-22 17:04:13|WEEKLY|08764|11064|/equities/reit-1|TA125|-2831.3764035775|4|172.29213452584||0|0|0.02179|2289|0.45134|69|0.45133865017269|69|50.6|0.03585|0.12895|0.10302982380305|0.17726160605799|213.08287124734|221.10128845026|428.65168539326|0.5|0.3|0.16425|20|9|0.0021971428571429|0.050912768472906|2905|2026-01-18|-0.17722|2020-03-15|0.51976|2007-08-12
2026-03-22 17:04:14|WEEKLY|08765|1173540|/equities/retailors|TA125|-4991.775227317|44|619.0825681951|0.408|-1|1|0.40797|3789|-0.12559|24|-0.12559278533756|24|34.83|-0.08717|-0.01196|-0.045708179087346|-0.045708179087346|85.492766532379|85.492766532379|63.31885026738|0.5|0.5|0.27406|6|2|6.2103174603176E-5|0.093801746031746|11010|2022-01-09|-0.27659|2025-05-25|0.28315|2021-11-28
2026-03-22 17:04:15|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|12870.108956511|23|359.96368116301|0.3077|1|2|-0.02923|13950|-0.24921|21|0.024526315789474|21|22.52|0.07517|0.19217|0.18485653737471|0.24718851473408|1103.6734048498|1552.890473447|3651.832460733|0.538|0.423|0.16784|52|16|0.0070061106454317|0.063245834031852|14980|2024-08-04|-0.31258|2005-10-23|4.00227|2003-06-22
2026-03-22 17:04:16|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|-1146.2920132971|6|61.400346580931|0.0888|-1|1|0.08885|972.2|0.10902|34|0.1090196130638|34|38.92|0.01586|0.08817|0.047170275317238|0.065352981743236|134.14125152549|151.82421822178|117.71400695826|0.417|0.375|0.14537|24|4|0.00080906283280085|0.046208115015974|1245|2026-01-11|-0.25714|2020-03-15|0.19458|2008-09-28
2026-03-22 17:04:16|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|2804.8709655386|19|290.66483930458||0|0|0.22696|3714|-0.10273|19|-0.1027275940495|19|33.53|-0.03637|0.01635|0.04565934287455|0.12951120403761|109.1247833313|164.25320060235|614.90066225166|0.529|0.353|0.18319|17|6|0.0039729761904762|0.062064642857143|3830|2026-03-08|-0.20653|2020-03-15|0.19352|2019-08-11
2026-03-22 17:04:17|WEEKLY|08769|10960|/equities/shikun---binui|TA125|1640.6403497685|40|160.33776284852|0.3786|1|1|0.37859|1919|-0.20624|14|0.31822375512854|34|22.23|0.03448|0.14932|0.10274438758137|0.21985648982402|925.73319282432|6735.4360378867|538.59109338928|0.6|0.357|0.15932|70|15|0.0038754921630094|0.071707197492163|5096.7998046875|1997-12-14|-0.90007|1998-06-14|0.61756|1996-01-28
2026-03-22 17:04:18|WEEKLY|08770|10958|/equities/super-sol-01|TA125|3860.5578962847|40|247.95436800312|0.0905|1|1|0.0905|4362|-0.17474|7|0.71989438235392|64|44.46|0.04575|0.10082|0.12127523164166|0.24243045453656|423.23270639294|969.51913590328|708.11688311688|0.6|0.371|0.16506|35|16|0.0019109028213166|0.054448263322884|4774|2026-03-15|-0.14299|1997-03-16|0.18324|2020-03-22
2026-03-22 17:04:20|WEEKLY|08771|10961|/equities/strauss-group|TA125|12202.168780667|69|842.81442921982|1.1357|1|2|0.98608|13700|0.08997|58|-0.159179145868|18|23.14|0.00356|0.05212|0.04785466708644|0.097692942346145|265.3385614465|450.73927115357|966.14950634696|0.5|0.303|0.12423|66|13|0.0022381880877743|0.054839579937304|15100|2026-03-08|-0.16463|2001-03-18|0.34134|2003-06-01
2026-03-22 17:04:20|WEEKLY|08772|11074|/equities/summit|TA125|5357.281068065|82|494.40567145843|0.1224|1|1|0.12241|5850|-0.22319|14|-0.18652157311951|24|41.82|0.18074|0.38055|0.43835787821086|0.55917505975875|266.77438040957|307.46987427526|365.625|0.545|0.424|0.24144|33|15|0.0039735865845311|0.074562696783025|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2026-03-22 17:04:21|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|15132.534911343|6|2078.2155739373|0.1155|1|1|0.11549|20960|-0.20961|16|-0.2096106048053|16|15.44|0.02966|0.13742|0.1849130119508|0.24989042670631|15762.171183401|27642.071892315|7227.5862068966|0.466|0.359|0.12122|103|15|0.0045052789968652|0.054734037617555|57490|2022-08-28|-0.36091|2008-12-07|0.44558|1997-06-08
2026-03-22 17:04:21|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|12904.636348095|113|1358.4981860144||0|0|5.51349|15450|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|1688.5245901639|0.455|0.364|0.23536|11|3|0.009647225433526|0.078123034682081|17390|2026-03-08|-0.21818|2020-03-22|0.21622|2022-01-16
2026-03-22 17:04:22|WEEKLY|08775|10963|/equities/teva-pharm|TA125|9018.9218386921|46|622.11217804121|0.4168|1|1|0.41683|9208|-0.01547|14|-0.074728818988881|6|26.27|-0.01757|0.05161|0.042169375947155|0.11916797135959|113.03645251261|534.93674590679|634.59682977257|0.627|0.373|0.17069|59|22|0.0023977931034483|0.053270163009404|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2026-03-22 17:04:23|WEEKLY|08776|10964|/equities/tower-semicond|TA125|31398.826992975|36|5013.4623297078|2.2901|1|1|2.29008|52740|0.29347|54|0.29346904156064|54|38.76|0.18544|0.291|0.18903317292945|0.29290509659077|595.99567456232|935.75371170324|71.975435005118|0.485|0.333|0.22866|33|11|0.0024897488584475|0.083893424657534|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2026-03-22 17:04:24|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|2884.2675956898|82|348.41080143674|1.026|1|2|0.94541|4241|0.39729|119|-0.15093896713615|16|56|0.04098|0.05499|0.12317580258067|-0.15093896713615|118.63830474|84.906|111.84071729958|0.667|0.333|0.25017|3|2|0.002074297188755|0.085719759036145|4398|2022-02-06|-0.18346|2023-02-26|0.29815|2025-11-02
2026-03-22 17:04:24|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|32363.961493375|16|2212.5006213988|0.1261|1|1|0.12614|35800|0.57729|88|0.57728894173603|88|62.8|0.1333|0.16853|0.34447780420135|0.34447780420135|175.34259743|175.34259743|195.62841530055|0.4|0.4|0.22067|5|3|0.0029418844984802|0.068078996960486|39990|2026-03-08|-0.13267|2020-06-14|0.14219|2021-03-07
2026-03-22 17:04:25|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|5.9947378780764|25|0.2459579349894|0.1687|1|1|0.16867|6.79|0.27705|72|0.27704852471406|72|51.29|0.09218|0.13384|0.12305784766559|0.21000427706158|252.83938715077|311.84518670276|278.27868043527|0.706|0.471|0.12752|17|10|0.0015074107142857|0.040220279017857|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2026-03-22 17:04:26|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.6847444205321|8|0.14992330756299|-0.0043|-1|1|-0.00435|2.31|0.04072|37|0.040723942360097|37|39.55|0.0113|0.04738|0.045912504564798|0.079245526898843|132.40969995921|140.61892984076|100.87336162706|0.545|0.318|0.1428|22|9|0.00058718358038769|0.048670125427594|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2026-03-22 17:04:28|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|7.7139154838057|31|0.3026157688433|0.055|1|1|0.05496|7.87|0.00798|24|0.4115442939165|84|37.43|0.06059|0.10267|0.19060680937795|0.38219971826497|361.80170890307|382.177222081|238.48484846296|0.435|0.217|0.12039|23|7|0.0014006509539843|0.040470505050505|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2026-03-22 17:04:29|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|1.5990433824082|3|0.14028699600638|0.0471|1|1|0.04712|2|-0.04274|25|-0.042743860590316|25|41.62|0.00545|0.07556|0.09575243654758|0.15529450214767|179.7219874994|236.95221242045|555.55553347977|0.571|0.429|0.17193|21|10|0.0026163584474886|0.054299223744292|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2026-03-22 17:04:30|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.5439718667123|18|0.13465729367246|0.0893|-1|1|0.08929|3.06|0.016|92|0.015999984741211|92|43.65|-0.00165|0.03573|-0.05702706545813|-0.052732878260183|50.69894666351|62.994650397223|145.71428960683|0.55|0.4|0.12435|20|11|0.00077571910112359|0.039319471910112|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2026-03-22 17:04:31|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.9759763864837|10|0.13865881456805||0|0|0.12457|2.53|-0.10668|13|-0.1066754456222|13|36.58|-0.01173|0.02673|0.043955730754928|0.0018264672452877|146.44014317237|95.893831403052|77.607361312607|0.5|0.375|0.15102|24|9|0.00031527621195039|0.04589777903044|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2026-03-22 17:04:32|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.1384914968822|15|0.082830503729092||0|0|0.10048|1.88|0.05025|23|0.050251208117255|23|33.65|-0.04186|-0.00624|-0.019251442451395|0.0028072949845215|58.590029936554|89.550992522215|93.532338515003|0.615|0.346|0.14226|26|13|0.00052290213723284|0.046525376827897|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2026-03-22 17:04:34|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|2.7714122300174|26|0.12036263633494||0|0|-0.00702|2.83|0.025|49|0.024999976158143|49|56.6|0.25637|0.3033|0.4440073932521|0.57928002895688|590.24852804053|439.38405061173|358.22782871376|0.4|0.267|0.15372|15|5|0.0020251487414188|0.043380949656751|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2026-03-22 17:04:35|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-1.0971034229266|57|0.093867927921443||0|0|0.62097|0.94|-0.22257|16|-0.22257054088131|16|51.88|0.15649|0.46241|0.20085910411748|0.29208309587905|262.22238614924|308.93280362586|136.23188418316|0.5|0.375|0.196|16|5|0.0022446388261851|0.066913137697517|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2026-03-22 17:04:36|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-25.354620573445|2|0.95138634369478||0|0|-0.02143|22.88|-0.04559|33|-0.045589695856346|33|73.83|0.10788|0.13914|0.24194667929086|0.31653663911774|382.59883118854|346.41757820072|458.51703828114|0.583|0.417|0.10384|12|5|0.0019667531003382|0.033311612175874|25.799999237061|2026-02-01|-0.14414|2020-03-15|0.19092|2011-05-15
2026-03-22 17:04:37|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-22.993895789618|1|0.8811686338887||1|0|0|20|0.1453|15|0.1452974901369|15|49.33|0.05452|0.08175|0.017673853829894|0.061575047218318|112.73926188488|140.91456467722|454.54544469345|0.5|0.333|0.10783|18|4|0.0020606644144144|0.03887268018018|23.10000038147|2026-02-08|-0.14557|2020-03-15|0.13189|2011-05-15
2026-03-22 17:04:38|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|7.8561320910781|28|0.44474427971434|0.2699|1|2|0.24552|9.03|-0.07887|11|0.071770304726324|61|52.69|-0.01943|0.02125|0.051419804535461|0.083992025995061|116.96540503034|126.98034482683|286.66664951062|0.385|0.308|0.11334|13|4|0.0017313061797753|0.039046516853933|10.479999542236|2025-10-05|-0.08228|2022-09-25|0.11875|2018-12-02
2026-03-22 17:04:40|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.8071064290849|28|0.12527318239016|0.0407|1|1|0.04071|4.09|-0.07671|24|-0.092039772963831|30|37.35|-0.09146|-0.04867|-0.069173521573404|-0.048794016145883|38.513502192456|69.436983703411|140.06849471658|0.565|0.304|0.13267|23|11|0.00066998871331828|0.038955665914221|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2026-03-22 17:04:41|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-21.038396466633|95|0.67986712991429||0|0|0.04506|19.92|-0.10549|37|-0.10548881289302|37|56.57|-0.01219|0.02608|-0.045925825898353|-0.041452811328886|67.797788051735|79.931079798822|184.44444189346|0.571|0.357|0.12908|14|7|0.0010032731376975|0.039563498871332|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2026-03-22 17:04:42|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|11.268082958805|16|0.40410182341388|0.1395|1|1|0.13949|11.6|-0.06391|41|0.065573769506053|100|32.06|0.07105|0.11731|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1633.8029200064|0.662|0.456|0.12589|68|24|0.0019483189066059|0.043420879271071|12.420000076294|2026-03-01|-0.29487|1987-10-25|0.42727|1998-02-08
2026-03-22 17:04:43|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
2026-03-22 17:04:44|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.1958260185242|1|0.15360866807303||1|0|0|3.66|0.0091|46|0.0090955270192759|46|42.6|-0.02281|-0.00215|-0.022201086119018|-0.044832213652087|76.023558841631|75.042767741933|68.156427631835|0.55|0.3|0.11406|20|9|-0.00020213615023474|0.03457572769953|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2026-03-22 17:04:46|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.4560456219339|33|0.37918625047731|0.0611|1|1|0.06115|8.33|0.00654|33|0.0065359102319473|33|40.52|-0.04791|0.01261|0.003761269492183|-0.0093491226749177|91.080990405794|82.372917125737|100.96969604492|0.524|0.429|0.1284|21|10|0.0004177463193658|0.044306704416761|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2026-03-22 17:04:47|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-115.54657447221|1|4.9221918976363||1|0|0|100.4|0.25815|48|0.25814533441509|48|47.78|0.06834|0.10071|0.20991373576075|0.20991373576075|316.9973186996|316.9973186996|287.18536657649|0.389|0.389|0.07808|18|4|0.0014361744186046|0.025738360465116|163|2018-03-18|-0.14567|2025-03-09|0.16094|2025-03-30
2026-03-22 17:04:48|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|3.2174163199776|3|0.58252786473058|0.2774|1|1|0.27739|5.48|-0.23297|14|-0.23297443349037|14|41.95|-0.00391|0.0603|0.030679300123969|0.042652079636418|123.87327890894|123.20700294262|103.20150806263|0.684|0.421|0.15403|19|8|0.00079379224030038|0.048298585732165|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.43|2026-03-08
2026-03-22 17:04:49|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|-22.715339662552|16|1.0588475908434|-0.1258|-1|1|-0.12577|21.84|-0.15436|10|-0.065493913362848|5|72.25|0.12982|0.20781|-0.032101586569772|0.0086520299582006|86.156177514528|101.88280771313|283.63637264391|0.333|0.25|0.13549|12|2|0.0016118140589569|0.044393560090703|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2026-03-22 17:04:50|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|-19.415908127088|1|0.76433523726544||0|0|0|16.8|-0.30315|11|-0.16844765085999|12|73|-0.00625|0.02695|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|173.19587182892|0.417|0.167|0.14079|12|5|0.00085699771689498|0.038740148401827|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2026-03-22 17:04:52|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-11.796401199399|15|0.5651937538156||0|0|-0.16116|11.6|-0.03829|9|-0.038290694345743|9|43.4|-0.02765|0.0011|-0.0079391270151882|0.0077336844689045|75.391672723553|95.744851993463|113.72549606259|0.75|0.45|0.131|20|13|0.00045383219954648|0.037364897959184|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2026-03-22 17:04:53|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|6.7810331492287|33|0.38781601559477|0.4309|1|1|0.43094|7.77|-0.03626|54|0.0041776938617872|79|38.1|0.1625|0.33281|0.39736926625942|0.50809686916235|1266.7500055825|1575.1818940056|1253.2257937368|0.524|0.429|0.19501|21|8|0.0049973317307692|0.063092103365385|7.9400000572205|2026-03-15|-0.67385|2011-08-28|0.25926|2010-11-14
2026-03-22 17:04:54|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.6495049969493|11|0.16364421712145|0.0695|1|2|0.06332|4.87|-0.02242|43|-0.022424451572014|43|41.24|-0.02772|0.07502|-0.015965801386013|-0.003730491023749|31.688127742503|37.573922236495|59.317903324374|0.571|0.429|0.12314|21|9|0.00055481735159817|0.026386894977169|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2026-03-22 17:04:55|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|7.662442442957|25|0.29689055279938|0.2544|1|1|0.25441|8.53|0.10627|42|0.10627180450141|42|50.24|0.05318|0.0764|0.1194440985731|0.12914826082364|272.60302735313|189.99033192459|207.03883422108|0.588|0.353|0.10525|17|8|0.0012197949886105|0.036362858769932|8.6499996185303|2026-03-08|-0.237|2011-04-24|0.13563|2020-11-15
2026-03-22 17:04:56|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.0059350415294|30|0.13909754646413|0.2421|1|2|0.16425|2.41|0.18182|63|0.076466177483501|156|44.58|0.01986|0.06799|0.027746339825313|-0.00098462257572585|121.09781836788|98.563759072648|34.67626117943|0.421|0.263|0.13325|19|6|-0.00017579908675799|0.042040890410959|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2026-03-22 17:04:58|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|5.2479196213488|79|0.24560747452901|0.25|1|1|0.25|5.9|-0.17452|115|-0.023980875613315|45|71|-0.11138|-0.02898|-0.14871757439829|-0.13581784902329|60.615710192556|73.4308647|120.06976997393|0.6|0.4|0.17366|5|4|0.0010266050808314|0.051291939953811|6|2026-03-22|-0.17659|2020-03-15|0.20948|2020-03-22
2026-03-22 17:04:59|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|13.018965156502|5|0.42907942758076|0.0099|1|1|0.00989|14.3|0.32994|120|0.32993898426496|120|46.05|0.06593|0.09231|0.10147368597383|0.15807851124226|222.40799526789|248.30485749744|235.19737450948|0.684|0.474|0.11402|19|12|0.0012566325369738|0.034513708759955|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2026-03-22 17:05:00|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|-0.67676303783106|57|0.045451022980043||0|0|0.42187|0.555|0.03784|61|0.037837801265231|61|21.1|0.11407|0.20929|0.2537887976159|0.34242944487977|10975.475344855|38036.017725554|5550.0001955792|0.746|0.576|0.11386|59|15|0.0051877786318217|0.06491714066103|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2026-03-22 17:05:01|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|33.367968488978|28|2.8340101476355|0.9106|1|2|0.77468|42.06|0.01085|32|0.36316241530211|24|34.33|0.04598|0.12558|0.064430114759962|0.088268142241258|181.53476178757|192.69550053281|95.007908150846|0.667|0.386|0.24561|57|26|0.0028416330645161|0.073671496975806|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2026-03-22 17:05:03|WEEKLY|08810|24698|/equities/air-canada|TSX|-21.208106728959|26|1.435309605888||0|0|0.02475|17.34|0.00442|19|0.0044245146890987|19|35.14|0.09516|0.22393|0.24254805246227|0.25198785038223|1540.7911297077|894.75193924602|88.55975597627|0.679|0.5|0.26663|28|8|0.0031111100099108|0.0962414271556|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2026-03-22 17:05:05|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|51.178511541616|104|7.4062070110917|1.7884|1|2|1.63896|52.7|-0.26713|6|-0.14207950414337|15|44.04|-9.0E-5|0.09611|0.092349117146808|0.35025978377503|75.639410855056|498.21646357122|5116.5050705615|0.56|0.32|0.35189|25|11|0.0056971262458472|0.10138284053156|75.779998779297|2026-03-08|-0.37442|2020-03-15|0.37452|2008-12-14
2026-03-22 17:05:07|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
2026-03-22 17:05:08|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|42.584817114388|139|1.8383944223607|0.847|1|1|0.84695|47.91|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|817.57677057729|0.636|0.485|0.15426|33|14|0.0022628498168498|0.050470564102564|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2026-03-22 17:05:09|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|-51.63748595492|20|3.8612862975452||0|0|0.01229|46.6|-0.13601|18|0.020571177775538|56|33.38|0.07065|0.14376|0.25944108164082|0.39166259155568|574.92240694494|729.45538527395|439.62261129334|0.469|0.313|0.19395|32|12|0.0025577092916283|0.063988298068077|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2026-03-22 17:05:10|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|23.165233409216|1|1.7299223622317||0|0|0|29.12|0.26565|111|0.26564655957707|111|49.97|0.05559|0.11341|0.13175217847534|0.14107486873854|894.09133012989|453.23921692144|291.20000839233|0.677|0.419|0.20562|31|15|0.0018202646868948|0.066108896061975|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2026-03-22 17:05:13|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|-137.19739069157|8|10.051171783811|0.0145|-1|1|0.01453|105.77|0.73984|37|0.73984207540608|37|40.5|0.17484|0.29784|0.33225031322552|0.56182589664873|352.30215342634|362.45829345469|604.39998081752|0.417|0.25|0.27094|12|4|0.0055544219066937|0.079736105476673|139.58999633789|2026-01-18|-0.31983|2020-03-22|0.3952|2024-01-14
2026-03-22 17:05:13|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
2026-03-22 17:05:14|WEEKLY|08818|24445|/equities/atco-ltd|TSX|59.861913464104|125|2.2251950033391|0.7124|1|1|0.71245|65.21|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|3813.450153787|0.474|0.368|0.14265|57|18|0.0021469979123173|0.04538127348643|67.904998779297|2026-03-22|-0.23285|2000-01-23|0.28708|1981-06-21
2026-03-22 17:05:16|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|35.362942178477|5|3.472769877214|-0.0303|1|2|-0.07812|41.42|-0.19809|21|-0.19809482031706|21|29.44|0.02601|0.09803|0.12260597923327|0.25043433197358|184.12110062758|745.89679224509|1770.0854567616|0.614|0.368|0.2442|57|29|0.0034435374554102|0.079005219976219|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2026-03-22 17:05:17|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|-6.5311678990886|40|0.62872263938737|0.1932|-1|1|0.1932|4.51|-0.26478|19|-0.26477722874484|19|28.54|0.52348|1.02015|-0.22160624010374|-0.19765305496663|0.59494526857541|12.548476498327|8.6685763004703|0.615|0.346|0.44404|26|9|0.01143914212548|0.15417541613316|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2026-03-22 17:05:19|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|-80.649284704641|3|5.8030956136237|0.0891|-1|1|0.08908|60.74|0.54196|42|0.5419628381858|42|40.79|0.11204|0.17445|0.27057581678129|0.35587777010835|887.46861647366|807.92540849391|1824.0241162188|0.536|0.393|0.1973|28|14|0.0035911101398601|0.064748618881119|82.569999694824|2026-01-25|-0.24677|2008-10-12|0.24957|2020-08-09
2026-03-22 17:05:20|WEEKLY|08822|24477|/equities/scotiabank|TSX|-104.98394287393|2|3.371314647347||0|0|0.00816|93.61|0.31138|43|0.31137968115343|43|39.93|0.05662|0.08955|0.1052163349533|0.18520431323925|1634.881531552|2640.6232314806|4901.0472380237|0.617|0.383|0.12363|60|23|0.0021122945348352|0.04304019190655|106.38999938965|2026-03-01|-0.16555|2008-11-23|0.184|2008-11-30
2026-03-22 17:05:21|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|6.4058052935301|19|0.45104936029053|0.12|1|2|0.09626|7.63|0.23954|95|-0.32272004714039|29|30.2|0.20622|0.38024|0.61872665905022|1.1506972645613|1552.8005104735|10926.285107425|1526.0000228882|0.561|0.317|0.30208|41|14|0.013438192675159|0.10321376592357|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2026-03-22 17:05:23|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|218.63886553486|40|24.475091230878|1.1315|1|2|1.09864|232.55|0.58435|57|0.58434594909346|57|33.17|0.11389|0.20193|0.1955143268977|0.24111373360729|5817.6546979592|6009.0185276664|8133.9631230916|0.435|0.348|0.2027|69|11|0.0040101932989691|0.07978329467354|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2026-03-22 17:05:24|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|-28.907873406936|28|1.5461238796672||0|0|-0.04319|28.26|-0.05261|22|-0.15598193511442|17|32|-0.05817|0.07762|0.032080675217476|0.10713588490716|72.242049423075|227.54444214038|376.80000305176|0.468|0.274|0.25446|62|15|0.0048365987071109|0.075332252610642|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2026-03-22 17:05:26|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|-65.519433489896|27|3.9798111887299||0|0|0.20395|52.55|0.47939|65|0.47939361855514|65|48.87|0.12136|0.18955|0.25100037576073|0.46247488058272|1326.8553228143|1919.3917555657|1787.4149052481|0.633|0.367|0.15683|30|12|0.0026953954423592|0.053098143431635|96.389999389648|2025-09-14|-0.29623|2025-09-21|0.20098|2020-04-12
2026-03-22 17:05:28|WEEKLY|08827|24481|/equities/cae|TSX|-45.116300810267|2|2.7004338068729||0|0|0.05293|35.61|-0.0269|36|-0.026895054738496|36|44.35|0.12335|0.20286|0.22287365995868|0.3382412652529|6130.18394897|10380.884062258|11128.125439468|0.593|0.407|0.18081|54|20|0.0032849248747913|0.062714770450751|47.650001525879|2026-01-18|-0.39088|2020-03-22|1.23611|1986-07-06
2026-03-22 17:05:29|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|10.876280445699|40|0.87428890262131|0.1397|1|1|0.13968|11.26|-0.09413|23|0.036349660835394|17|35.29|0.03741|0.1278|-0.032022776520615|-0.045273095352709|37.968300094359|48.891239154453|107.44275496866|0.548|0.355|0.23589|31|13|0.0016329390997352|0.081354730803177|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2026-03-22 17:05:30|WEEKLY|08829|24497|/equities/cibc|TSX|125.004443367|45|4.8962710690077|0.4417|1|2|0.39661|129.48|0.49483|66|0.4948259102334|66|34.1|0.04189|0.07387|0.062325547342023|0.10646039482476|768.37614535538|1115.8889173509|4495.8330063356|0.638|0.406|0.13052|69|33|0.0021118898623279|0.042849912390488|143.80000305176|2026-03-01|-0.21047|2008-11-23|0.19789|2008-11-30
2026-03-22 17:05:32|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-234.69701057237|14|8.4504326619886||0|0|0.08261|211|-0.14035|12|-0.14034755935786|12|42.69|0.14774|0.22123|0.35371908100287|0.48586564347673|16874.082915315|8784.8056308298|4220|0.5|0.333|0.13598|54|12|0.0025966220880069|0.042425970664366|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2026-03-22 17:05:34|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|43.553817330479|86|1.6038546864154||0|0|0.43369|47.24|0.05911|59|-0.10594837644062|7|33.58|-0.02019|0.01087|0.0015041543927111|0.020994215695831|90.475518613484|146.37175433993|1803.053577935|0.554|0.354|0.10826|65|29|0.001611688712522|0.035793002645503|49.479999542236|2026-03-22|-0.24033|2020-03-15|0.13314|1982-12-26
2026-03-22 17:05:36|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
2026-03-22 17:05:38|WEEKLY|08833|24486|/equities/canfor-corp|TSX|12.203588794695|10|1.1391835967348|-0.0858|1|2|-0.13068|12.44|-0.01202|41|-0.22093660382855|67|31.13|0.01249|0.09046|0.018661549809829|0.045456174144201|57.801264371993|118.49968695889|120.19322823075|0.549|0.366|0.19843|71|28|0.0015453447498873|0.07137995944119|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2026-03-22 17:05:39|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|-69.040932042891|18|3.6553448349619||0|0|-0.0253|61.2|0.03953|19|0.039533272904062|19|42.8|0.04392|0.08385|0.068985984031093|0.13576339487609|192.115505716|236.95156688103|270.31803185879|0.55|0.35|0.12576|20|8|0.0016575486827033|0.042353195876289|73.800003051758|2025-11-09|-0.28302|2020-03-15|0.18687|2020-04-12
2026-03-22 17:05:40|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|-15.461386405778|3|1.7204620716811||0|0|0.15925|9.45|0.22707|30|0.22707423126144|30|39.93|0.09076|0.2857|0.10720219857914|0.24281021560332|74.294981025911|782.86138238454|49.090908100079|0.625|0.375|0.39721|40|16|0.0053523202001251|0.12870366479049|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2026-03-22 17:05:43|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|79.161695347258|10|6.6380142512973|-0.1091|1|1|-0.10912|81.4|0.11816|53|0.11815586598275|53|43|0.1139|0.20994|0.20579972234361|0.39867514987078|521.97825405875|1170.2870958521|805.94057872732|0.48|0.32|0.21054|25|9|0.0034544003690037|0.068300599630996|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2026-03-22 17:05:44|WEEKLY|08837|24781|/equities/cascades-inc|TSX|-13.341574859857|4|0.77052504229517|0.1072|-1|1|0.10723|10.74|0.14973|18|0.14972901433697|18|31.69|0.10023|0.16802|0.092110639670787|0.13324581879316|1368.1673601176|836.61396332796|464.93506654356|0.603|0.338|0.16981|68|31|0.0018683873957368|0.059437822057461|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2026-03-22 17:05:45|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|77.044504841371|46|4.5469918355608|0.0711|1|1|0.07111|83.6|0.17025|46|0.17025093121874|46|38.36|0.06075|0.14658|0.1786802566996|0.26320293588579|1259.5395421932|2153.6530216684|2620.6895603307|0.607|0.426|0.16885|61|22|0.0024850314465409|0.055402197064989|94.995002746582|2026-03-01|-0.79586|2012-04-01|0.20746|2013-02-03
2026-03-22 17:05:47|WEEKLY|08839|24495|/equities/celestica|TSX|326.05766550401|40|53.251389036955|1.0673|1|2|0.9866|369.27|-0.47782|15|0.44974637715888|21|32.7|0.05604|0.16566|0.081256336833087|0.21478886123641|102.44984953491|408.35762240847|2735.3332519531|0.558|0.302|0.28931|43|20|0.0047605190311419|0.091524782006921|512.83001708984|2025-11-09|-0.30795|2020-03-22|0.38277|2008-11-30
2026-03-22 17:05:48|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|26.519579077324|31|2.2184737044702|0.6221|1|2|0.52028|34.48|0.09497|62|0.015614503622192|13|35.83|0.00893|0.03925|0.018881188920574|0.069770779928519|79.966857938864|136.6054016475|116.80216465975|0.783|0.435|0.24854|23|13|0.0019964754098361|0.076256264637002|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2026-03-22 17:05:50|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|20.005612732839|46|2.7733513854994|1.1379|1|1|1.13793|21.7|-0.2454|25|-0.012121258359967|54|29.38|-0.02659|0.07048|0.035801126512758|0.12722319763727|22.951528222925|116.560214398|423.00195475345|0.73|0.459|0.34282|37|19|0.004764390459364|0.10721809187279|28.969999313354|2026-03-08|-0.38272|2008-10-26|0.97368|2008-11-23
2026-03-22 17:05:51|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|45.44702078446|43|1.9104946289998|0.2145|1|1|0.21453|45.8|-0.00136|54|-0.0013605234574299|54|33.96|0.02658|0.06111|0.064015122603594|0.13410225790601|682.56276287973|1222.7691143765|1854.2509597796|0.594|0.333|0.11252|69|28|0.0017041090146751|0.038678067085954|51|2026-02-01|-0.27861|2008-10-12|0.15204|2008-11-02
2026-03-22 17:05:53|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|19.552985174501|140|1.2244544260903||0|0|0.96988|19.62|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|167.69231759898|0.593|0.37|0.13421|27|10|0.0011282418524871|0.049539168096055|23.209999084473|2026-03-01|-0.29193|2020-03-15|0.24665|2008-11-30
2026-03-22 17:05:54|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|63.501493931827|10|3.3128144573623||0|0|0.02064|74.68|-0.17826|52|0.060333673327948|26|35.96|0.04307|0.1091|0.10070644598491|0.21170506878|467.79513598672|961.00115342821|686.39705440861|0.489|0.298|0.15015|47|14|0.0019510653325486|0.051541065332549|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2026-03-22 17:05:55|WEEKLY|08845|24541|/equities/firstservice|TSX|-191.33309457425|18|15.656032236828|0.3033|-1|1|0.3033|137.78|-0.04608|23|-0.14269616968808|5|30.16|0.02345|0.12367|0.10609952850801|0.20778959044261|418.18327685584|1227.6445456649|9841.428651834|0.589|0.375|0.19028|56|25|0.003976060961313|0.060939120750293|239.25999450684|2025-10-26|-0.39991|2010-04-04|0.73978|2009-05-31
2026-03-22 17:05:58|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
2026-03-22 17:05:59|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|-3232.4405397657|26|315.20128024701||0|0|0.31715|2499.22|0.64909|141|0.64909316940409|141|42.08|0.22918|0.32511|0.47866771713586|0.63175309758855|3050.6104546916|4692.8265641329|13656.940299985|0.625|0.5|0.13879|24|9|0.0053350434782609|0.049285391304348|5300|2025-05-18|-0.17144|2025-09-28|0.17562|2026-03-08
2026-03-22 17:05:59|WEEKLY|08848|1123081|/equities/converge-tech|TSX|5.2432132316424|12|0.25059563077842|0.3787|1|2|0.10721|5.99|0.27834|31|0.27833732696084|31|36.44|0.51424|0.69287|0.099209079407519|0.08773942850064|118.01268804251|113.026859946|623.95832343803|0.556|0.333|0.39574|9|3|0.0093214749262537|0.12488460176991|13.090000152588|2021-09-12|-0.32983|2024-10-27|0.59587|2025-02-09
2026-03-22 17:06:00|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|-0.057751016583324|101|0.0084170056146979||0|0|0.94118|0.03|0.80935|114|0.44204847698728|56|58.36|0.148|0.20121|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|0.31578946662579|0.409|0.227|0.22714|22|7|-0.0020841040462428|0.07526176300578|27.120000839233|2007-08-12|-0.60204|2024-06-16|0.46667|2024-07-07
2026-03-22 17:06:01|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|7.5481910533919|10|0.7486659721919|0.0822|1|2|0.04219|9.14|0.14355|39|0.0088670104404323|15|34.83|0.20829|0.27689|0.49770346240335|0.82081495321944|1525.5466578997|1782.4462041272|731.20002746582|0.514|0.314|0.22269|35|13|0.0038345684039088|0.080941498371336|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2026-03-22 17:06:04|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|15.812566889389|43|0.55660602409206|0.0409|1|2|0.02074|16.24|-0.11649|20|-0.035381766554008|20|40.33|-0.02124|0.00235|-0.0091031131783161|0.022309710249232|81.900371188233|107.33150914469|161.11111005988|0.733|0.467|0.10677|15|9|0.001051514683153|0.036089814528593|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2026-03-22 17:06:05|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|-116.21427772604|55|8.5751852749333||0|0|0.30908|99.63|0.52673|126|0.526733738565|126|47.17|0.16278|0.40597|0.36030424812988|0.61156360000291|3607.5585579056|8152.8435189494|1423.2856750488|0.667|0.433|0.25125|30|13|0.0045240435670524|0.087113798502383|177.97999572754|2025-02-16|-0.46612|2000-04-16|0.60396|1999-11-14
2026-03-22 17:06:06|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|-31.210175886826|57|2.8063570761176|0.5246|-1|1|0.52456|26.62|-0.1191|18|-0.11910005555798|18|35|0.16262|0.26062|0.4237192009383|0.72233974311923|157.74331861568|298.8355219484|195.5914879555|0.5|0.375|0.30324|8|4|0.0047227380952381|0.10146464285714|117.55000305176|2021-09-19|-0.22112|2024-05-12|0.32783|2020-06-21
2026-03-22 17:06:06|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|-210.41389157446|8|9.6404526460071|0.0156|-1|1|0.01559|180.64|-0.08756|8|-0.087564022459881|8|60.79|0.29081|0.35131|0.44282953104991|0.74759818359038|1123.3282055214|1941.9744569735|5558.1538273738|0.643|0.429|0.15191|14|7|0.005162365967366|0.044646503496503|209.96000671387|2025-12-14|-0.16717|2018-09-16|0.15974|2016-04-03
2026-03-22 17:06:07|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|11.789171614977|40|0.60764568241994|0.0365|1|1|0.03647|12.22|-0.06792|47|-0.067923096351623|47|34.89|0.03112|0.05685|0.045920178844419|0.047700149980722|156.67936450378|128.10216651908|111.19199746612|0.579|0.316|0.12191|19|9|0.00058374643874644|0.039906182336182|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2026-03-22 17:06:09|WEEKLY|08856|24515|/equities/dundee-reit|TSX|-19.173168174998|18|1.0743892962984||0|0|0.06351|15.63|-0.09326|10|-0.093264420207254|10|38.95|0.01535|0.08078|-0.016131653532454|0.04821152782641|41.470466209379|155.26998264568|31.51209797435|0.605|0.421|0.14885|38|15|0.00033188376753507|0.053854342017368|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2026-03-22 17:06:10|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|-61.316261244401|1|5.5703032699597||1|0|0|41.85|3.16004|120|3.1600394362325|120|32.5|-0.00437|0.08572|0.10773225630249|0.24493524698194|43.02643143996|837.11997210396|3032.6085955599|0.588|0.382|0.25289|68|30|0.0033032669683258|0.077964475113122|60.130001068115|2026-03-01|-0.27907|2016-01-17|0.34783|2016-03-06
2026-03-22 17:06:12|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|-3.2534940736094|42|0.062048235434261|-0.2078|-1|1|-0.20784|3.08|0.07143|33|0.071428499874377|33|56.63|0.26971|0.34071|0.29679819958838|0.38283210021008|218.45352892401|229.30901782799|89.017337854007|0.625|0.5|0.31759|8|5|0.0019916396761134|0.079891801619433|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.3139|2024-11-10
2026-03-22 17:06:13|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|-36.211401254574|4|1.7979670467109||0|0|0.05971|30.55|1.44625|197|1.44624852768|197|39.26|0.12621|0.19183|0.34645958927702|0.42993750993273|1759.4502238589|1462.7013623082|630.41679757713|0.632|0.474|0.15954|19|3|0.0035772229639519|0.061475580774366|38.259998321533|2025-11-02|-0.33087|2018-02-11|0.25431|2018-05-20
2026-03-22 17:06:14|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|64.622845300354|83|2.5401464556703||0|0|0.39837|70.45|-0.13138|13|-0.13138185205116|13|38.86|-0.01472|0.02211|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|655.34880882086|0.488|0.395|0.10096|43|14|0.0013351397604107|0.033548071876783|73.75|2026-03-22|-0.14456|2008-10-12|0.1|2000-03-26
2026-03-22 17:06:16|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|-51.326072846345|27|2.4439752235546|0.0163|-1|1|0.0163|48.87|0.39551|62|0.39550568636372|62|38.59|0.04999|0.13886|0.18730667884374|0.27314898493799|3300.5952608174|6281.8475689733|7404.5449984797|0.5|0.379|0.13087|58|16|0.0027426060070671|0.044934651060071|58.319999694824|2025-08-24|-0.65768|2010-07-25|0.24288|2017-09-17
2026-03-22 17:06:18|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|-20.74745186937|1|2.6558172198539||1|0|0|11.29|0.58555|36|0.58555496424243|36|24.33|-0.13931|0.16559|0.16396956648533|0.29701556534827|-371.46801467566|826.12463077012|241.23932427282|0.488|0.341|0.39425|82|13|0.01374856641604|0.12684845614035|20.700000762939|2026-02-01|-0.83333|1999-11-07|2.4|1986-04-06
2026-03-22 17:06:19|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
2026-03-22 17:06:21|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|-26.816823253402|1|2.7889411480456||0|0|0|16.42|-0.25595|8|-0.2559523753208|8|17.26|-0.25663|0.2381|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|6315.3848763753|0.571|0.333|0.30342|42|11|0.0171472|0.091347682758621|25.870000839233|2026-03-01|-0.42308|2016-05-08|4.50938|2011-08-07
2026-03-22 17:06:22|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|104.63535138801|16|6.3120493174891|0.1107|1|1|0.11074|107.42|-0.16312|7|-0.1631243222426|7|30.62|0.01329|0.08366|0.11350368144228|0.22518870089349|424.66339279883|896.26183853904|934.08694059952|0.541|0.351|0.15482|37|17|0.0029668379790941|0.054369006968641|126.51000213623|2026-02-22|-0.41136|2017-04-30|0.28073|2020-04-12
2026-03-22 17:06:24|WEEKLY|08866|1096521|/equities/ero-copper|TSX|-50.064425148645|2|5.334808560901||0|0|0.09621|32.41|0.65942|40|0.65941691797889|40|31.29|0.07997|0.18387|0.33266775749861|0.40272165761718|443.14562300407|451.08471396994|661.42855544132|0.429|0.357|0.28586|14|5|0.0067295671981777|0.10391369020501|53.689998626709|2026-02-01|-0.19521|2025-04-06|0.28721|2020-04-12
2026-03-22 17:06:24|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|89.526026474784|45|5.7535553235549|0.7724|1|2|0.69422|98.57|-0.11435|13|0.053470493094251|25|31.51|-0.01748|0.06869|0.077148359150005|0.17138891210947|201.90697354527|468.83510120077|1642.8333282471|0.686|0.429|0.17875|35|19|0.0036953269398431|0.052496556233653|111|2026-03-01|-0.46734|2020-03-22|0.84783|2004-05-16
2026-03-22 17:06:26|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|76.990363217379|58|6.1875614263588||0|0|0.83087|80.65|-0.12258|43|-0.12258219584154|43|35.92|0.04063|0.10788|0.04332602533508|0.10339881688619|144.93964307671|404.4046714547|7608.4911207068|0.446|0.323|0.16096|65|19|0.0027839046822742|0.055356028428094|98.930000305176|2026-03-08|-0.29333|1981-09-27|0.31|1983-01-09
2026-03-22 17:06:27|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|-43.656839832412|2|4.3339463819223|0.0999|-1|1|0.09991|29.19|0.77504|98|0.77504102313227|98|37.89|0.04863|0.20549|0.21765220399043|0.43429728639892|282.28721211595|1725.6200681704|4785.245876971|0.528|0.361|0.34549|36|16|0.0063543882783883|0.11441191941392|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2026-03-22 17:06:29|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|-19.052066529438|1|2.0256887159895||1|0|0|11.8|0.53357|53|0.53356628845551|53|27.92|-0.064|0.15199|0.12920116010548|0.29183306285492|1.6359657327528|699.61982180558|200.68027144685|0.62|0.42|0.3659|50|19|0.0067490401146132|0.11775411891117|18.989999771118|2026-03-01|-0.5|1998-01-18|1.20588|2005-06-26
2026-03-22 17:06:31|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|298.11562635871|60|30.180756829257|0.5969|1|2|0.54522|305.29|-0.23089|11|-0.034584387044254|32|30.86|-0.07799|-0.00329|0.019411124656465|0.068669790349586|116.64849533724|210.44523926465|2025.8129709835|0.655|0.448|0.20093|29|11|0.0041818238993711|0.066264129979036|388.2200012207|2026-03-01|-0.23627|2020-03-15|0.33359|2008-11-02
2026-03-22 17:06:32|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|90.68643198326|124|4.3393689638439||0|0|0.73724|95.71|-0.0312|23|-0.012289856437391|27|39.89|0.04115|0.11238|0.066819970595599|0.11834174682605|341.36581434852|573.44978351398|4623.6716024689|0.632|0.421|0.11163|57|20|0.0021493366708386|0.038268573216521|104.5|2026-02-15|-0.65964|1981-01-04|0.1875|1998-11-08
2026-03-22 17:06:34|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|26.399537406372|8|1.1434875057779|0.1319|1|2|0.11526|29.9|-0.10831|16|-0.012919172698282|54|36.38|-0.03468|0.03038|0.0098472584614916|0.061103158453157|95.997835309386|136.32992680199|185.82970375995|0.524|0.333|0.17046|21|6|0.0015768612191958|0.054176990920882|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2026-03-22 17:06:34|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|-96.025698180903|2|5.699400105711||0|0|0.04567|76.9|0.35934|51|0.35934365861461|51|35.17|0.10029|0.23002|0.23484614531627|0.39742467986307|3280.0929611977|7679.1209385297|12015.625506989|0.634|0.415|0.19636|41|15|0.0050795356895357|0.066792106722107|100.44000244141|2026-02-15|-0.50717|2015-03-08|0.59831|2009-03-08
2026-03-22 17:06:36|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|-87.957353328842|26|16.850784214066|0.7934|-1|1|0.7934|35.95|-0.0609|7|-0.06090362710487|7|37.33|0.10367|0.20234|0.20722997609926|0.36498690694144|235.14033278598|2183.9282523559|339.1509383885|0.643|0.452|0.25735|42|19|0.0037295731324545|0.082719667294413|218.35000610352|2021-09-26|-0.67406|2026-03-15|0.71429|2000-12-17
2026-03-22 17:06:38|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|-67.402907265134|7|2.5281879603506|-0.0231|-1|1|-0.02308|62.95|0.18991|52|0.18990523822641|52|35.62|0.05191|0.08863|0.12628542779363|0.19682915221126|3115.3963526637|3277.5661966407|2314.3382390001|0.621|0.397|0.12938|58|25|0.0021135424710425|0.041466718146718|68.559997558594|2026-01-11|-0.25393|2008-12-07|0.33333|2008-11-30
2026-03-22 17:06:39|WEEKLY|08877|24556|/equities/h-r-reit|TSX|-11.495066903916|19|0.45335571729033||0|0|0.01301|9.86|-0.04219|24|-0.042186051887196|24|38.29|0.01907|0.05055|0.0044279823731502|0.05436383040617|70.349920657299|178.35454747583|88.828822683083|0.816|0.474|0.1201|38|25|0.00072885947046843|0.042714385607604|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2026-03-22 17:06:41|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
2026-03-22 17:06:42|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|-38.389890984615|1|3.9082966896958||1|0|0|24.75|0.81885|38|0.81885451928522|38|36.36|-0.06544|0.12888|0.038994395986159|0.26884812068638|-3.6843161814194|318.20390229653|40.243902439024|0.595|0.333|0.47842|42|17|0.010456306483301|0.15130269155206|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2026-03-22 17:06:44|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|54.005808400268|120|1.9472570755618||0|0|0.45755|56.83|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|261.28736474048|0.333|0.333|0.10844|9|2|0.0020175046210721|0.032592513863216|60.459999084473|2026-03-22|-0.13315|2020-03-15|0.08153|2020-04-12
2026-03-22 17:06:45|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|-173.41645802936|5|8.0809379276056||0|0|0.05963|146.18|-0.13235|6|-0.08855571507197|19|39.94|0.06813|0.11348|0.11591090795466|0.21843311070315|341.19034880033|456.40732891456|1734.0449274484|0.5|0.294|0.16254|34|11|0.0028302129221733|0.050952114537445|182.99000549316|2026-01-18|-0.24603|2020-03-22|0.24825|2009-03-15
2026-03-22 17:06:47|WEEKLY|08882|24562|/equities/iamgold|TSX|-33.66801997905|1|3.6726830847018||1|0|0|22.1|4.682|106|4.6819952916891|106|32.65|-0.03753|0.10197|0.059626248214398|0.084786266030802|9.8895418200077|12.50412327225|375.85033930856|0.521|0.354|0.34433|48|17|0.0037304786215699|0.1061010657307|34.090000152588|2026-03-08|-0.34901|2020-03-15|0.48333|1997-12-21
2026-03-22 17:06:48|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|59.822841798205|33|3.2138367479241|0.3067|1|1|0.30672|61.86|0.01761|21|-0.054981090070147|40|41.24|0.06445|0.11213|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|2654.9357354466|0.531|0.327|0.13918|49|18|0.0021867462250365|0.046364047735022|69.480003356934|2026-03-01|-0.24603|2020-03-22|0.1641|2020-04-12
2026-03-22 17:06:50|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|13.144471054289|22|0.20184298190382|0.5226|1|2|0.01029|13.74|-0.16837|24|-0.16837329760061|24|47.32|0.02957|0.13337|0.17062523747279|0.15321655333515|384.94159827864|220.29769046736|126.1707928186|0.579|0.421|0.18057|19|6|0.0014858260869565|0.056315597826087|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.51955|2025-03-02
2026-03-22 17:06:51|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|-285.439908512|33|12.280938646648|0.1032|-1|1|0.10315|250.22|0.87317|244|0.87317433360761|244|67.38|0.07979|0.13181|0.20514555349282|0.33210927057559|351.19854211359|427.87278554681|866.41277178645|0.563|0.375|0.12503|16|7|0.0023511441441441|0.040084945945946|317.35000610352|2025-07-06|-0.18065|2008-10-12|0.19039|2009-01-04
2026-03-22 17:06:52|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
2026-03-22 17:06:54|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
2026-03-22 17:06:55|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|-17.113718576227|3|1.8329062683695||0|0|0.17236|10.9|-0.12375|22|-0.12375247436612|22|38.78|0.13179|0.29263|0.56153571177845|0.56153571177845|655.17400040886|655.17400040886|218.8754935097|0.389|0.389|0.34984|18|6|0.0039914857142857|0.10813052857143|21.319999694824|2024-05-26|-0.25|2015-07-26|0.30612|2013-09-22
2026-03-22 17:06:56|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|-39.499975948149|1|1.8708256975194||1|0|0|33.39|-0.05411|43|-0.054107645572039|43|37.83|-0.00219|0.03409|0.051932876533524|0.10507583875235|129.77753601586|144.3267587807|193.00578533044|0.75|0.417|0.17455|12|7|0.0021323348017621|0.056075462555066|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2026-03-22 17:06:56|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|-31.969441221004|1|3.169813727619||1|0|0|20.45|1.95094|114|1.9509381341272|114|25.77|0.18496|0.335|0.44008621422934|0.6530780227748|1131.9919508887|1839.4415394267|1549.2424204795|0.591|0.409|0.24654|22|7|0.0093418518518519|0.10792793650794|33.450000762939|2026-03-08|-0.4016|2020-03-15|1.05|2016-06-05
2026-03-22 17:06:58|WEEKLY|08891|24570|/equities/keyera-corp|TSX|46.608466312883|7|2.3755107967068|0.1624|1|2|0.09315|53.75|-0.18739|14|-0.10773540220726|5|31.95|-0.09681|0.03959|-0.034233256059498|0.029209519032961|25.6428914947|117.15301493554|1031.6698580892|0.676|0.378|0.16499|37|18|0.0031579797979798|0.052966978114478|54.599998474121|2026-03-22|-0.51673|2010-01-31|1.05612|2009-06-07
2026-03-22 17:06:59|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|-153.73991552551|26|11.004409461495||0|0|0.21379|137.72|0.01546|43|0.015458713007594|43|29.45|-0.01987|0.0754|-0.0078270255297339|0.10780051760676|61.377580414761|201.70608641334|1059.3846247746|0.65|0.4|0.20801|20|8|0.0051552117263844|0.070520798045603|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2026-03-22 17:07:00|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
2026-03-22 17:07:01|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|38.652097174061|43|0.51596786295962|0.364|1|2|0.31667|40.29|-0.14779|11|-0.074814626871395|15|32.28|0.04793|0.0999|0.098582364056186|0.16348458815927|492.28934372736|1011.3287389032|977.91267074416|0.563|0.394|0.12576|71|26|0.0016082562125107|0.041306353898886|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2026-03-22 17:07:03|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
2026-03-22 17:07:05|WEEKLY|08896|24576|/equities/linamar-corp|TSX|80.87024580317|46|4.9967598726433|0.3613|1|1|0.36133|81.68|-0.1364|26|-0.13639619606943|26|40.16|0.2691|0.36275|0.44039231102811|0.7064977725271|9081.1625777126|25149.671036924|10339.240264129|0.686|0.451|0.20543|51|26|0.0036474151935022|0.068981958910655|98.650001525879|2026-03-08|-0.35673|1999-10-31|0.88558|2009-05-10
2026-03-22 17:07:07|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|-12.246875071414|1|1.4883402868926||1|0|0|7.92|1.12332|35|1.1233244063793|35|37.59|0.13033|0.35172|0.24633242196116|0.58860653891073|90.884643163142|2239.8301335378|437.56907882171|0.682|0.409|0.45372|22|10|0.011493917775091|0.14789644498186|21.37121963501|2021-12-05|-0.62076|2018-11-18|3.69697|2012-09-02
2026-03-22 17:07:07|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|60.207653558933|120|2.9151226061756|0.9947|1|1|0.99468|61.86|0.04684|84|0.046841476716488|84|34|-0.00353|0.06386|0.04546475682116|0.13896103939006|86.049418835965|571.50786222744|9097.0588175998|0.582|0.373|0.13225|67|26|0.002698310387985|0.042781522736754|69.589996337891|2026-03-01|-0.79247|1981-01-04|0.18261|1998-11-08
2026-03-22 17:07:09|WEEKLY|08899|24578|/equities/lundin-mining|TSX|-45.589018242009|1|4.4213391596897||0|0|0|29.43|-0.1039|44|0.17927925249807|26|30.17|-0.04925|0.0862|-0.025318484341303|0.14449411399263|2.280856162586|157.79922978479|1862.6581965702|0.463|0.296|0.38274|54|19|0.0075531123388582|0.1135323388582|45.740001678467|2026-03-01|-0.375|2001-10-07|1.85714|1996-05-05
2026-03-22 17:07:11|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|25.02812049475|3|1.405626463603|0.0219|1|1|0.02194|29.35|0.07576|24|0.33840552248136|29|36.83|-0.02121|0.08414|0.026136077977542|0.091255750250097|117.7798916054|481.42500508782|535.58394670283|0.554|0.323|0.14695|65|28|0.0022171535893155|0.048669628547579|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2026-03-22 17:07:13|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|-11.230974578956|1|0.68699150088733||1|0|0|8.77|0.03696|37|0.036963026873615|37|31.49|0.0794|0.16298|0.16764768959116|0.32772769598033|499.80004092368|2963.1244149468|427.80491032961|0.653|0.408|0.25586|49|22|0.0028557096565133|0.084471905379132|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2026-03-22 17:07:15|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|26.744063054371|22|1.2619788928666||0|0|0.14407|30.89|-0.34591|31|-0.11287759021509|24|37|0.1386|0.22798|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|88.257141113281|0.571|0.333|0.28225|21|8|0.003402694235589|0.10306786967419|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2026-03-22 17:07:16|WEEKLY|08903|24591|/equities/methanex|TSX|56.728620351028|28|6.5709471420632|0.4131|1|1|0.41312|76.69|0.10608|27|-0.096039372035885|13|33.45|0.02389|0.08362|0.051460793877286|0.16075916269965|102.352764265|773.90962919535|1533.8000488281|0.698|0.377|0.23561|53|29|0.0031252055555556|0.079011655555556|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2026-03-22 17:07:17|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|36.55945596509|11|2.1383395477302|-0.0035|1|2|-0.02961|39|-0.12875|4|-0.128750787593|4|35.18|0.6395|0.82198|0.29968305420955|0.4828465482922|709.46269681233|1690.3028196456|8666.6668962549|0.588|0.373|0.32774|51|19|0.0075253880266075|0.095028968957871|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2026-03-22 17:07:18|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|15.104525443473|45|0.76727021001431|0.1294|1|1|0.12937|16.15|-0.0564|29|-0.056401095588261|29|34.87|0.03555|0.07788|0.039629213015854|0.10758021964026|96.290895014421|303.1375048222|1055.5555503613|0.617|0.404|0.19277|47|24|0.0024383184789067|0.062950392156863|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2026-03-22 17:07:21|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|169.17979287683|45|6.9529319822164|0.3924|1|2|0.36174|175.12|0.0587|24|0.058703123300275|24|38.56|0.07867|0.11659|0.089894594111896|0.16493251627293|1426.2017673087|2209.4401617|7089.8782627027|0.656|0.377|0.13417|61|30|0.0023428464106845|0.04486050918197|193.71000671387|2026-03-01|-0.23291|2008-11-23|0.24138|1982-08-22
2026-03-22 17:07:22|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|12.768804392125|41|1.9205501932308|0.69|1|1|0.69|15.21|-0.0453|17|0.20093457110949|52|28.82|-0.03256|0.1182|-0.033137354844679|0.27874542166294|-0.79612116737304|162.52537242286|3168.7500787744|0.636|0.318|0.3672|22|10|0.0094670623145401|0.12382617210682|18.909999847412|2026-02-01|-0.25|2013-05-05|1.30435|2014-02-23
2026-03-22 17:07:23|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|14.61085263586|10|1.4415530934026|0.0872|1|1|0.08724|18.07|0.0268|22|0.026804081411407|22|39.47|0.18645|0.2413|0.28261279397365|0.4319343748024|425.06359155821|617.48313668911|286.82538329759|0.579|0.421|0.21764|19|10|0.0026773517786561|0.069622661396574|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2026-03-22 17:07:24|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|18.405494640313|4|1.1698351071802|-0.0133|1|1|-0.01327|21.57|-0.12035|26|-0.12034798003119|26|39.3|-0.02083|0.02987|0.0064969744534193|0.020520701611745|89.44115486337|112.30123829321|205.42856852214|0.486|0.27|0.13695|37|17|0.0010184420041181|0.046638291008922|51.450000762939|2021-02-07|-0.28767|2025-11-16|0.17239|2005-11-27
2026-03-22 17:07:25|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|-58.817717230731|1|5.4927021066554||0|0|0|40.6|-0.2439|22|-0.087448762208999|42|44.41|0.29664|0.44642|0.41946193681468|0.80155647466259|150.68594625805|336.43600004794|386.66665213449|0.455|0.273|0.364|22|7|0.0049098669396111|0.11997424769703|59.200000762939|2026-03-08|-0.32143|2008-05-18|0.73913|2009-01-25
2026-03-22 17:07:27|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|-2.6642275547318|6|0.25307584124581||0|0|-0.08621|1.89|-0.15942|29|-0.15942025813938|29|32.35|0.67323|0.96186|1.8458214259247|2.1371212321258|12501.892423915|15497.189141109|160.57773255635|0.4|0.35|0.30746|20|3|0.021423220858896|0.14458070552147|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2026-03-22 17:07:28|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
2026-03-22 17:07:29|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|21.749315572715|42|1.7335614121832|0.8288|1|1|0.82884|27.14|0.23886|82|0.238860430409|82|30.07|-0.06106|0.02586|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|603.11109754774|0.481|0.407|0.26738|27|9|0.0037402696365768|0.084101746776084|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2026-03-22 17:07:30|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|37.252172687721|39|1.1233477893259|0.0372|1|1|0.03723|39.84|0.0618|44|0.26330495360263|49|34.82|0.02379|0.11382|0.12633755758713|0.19014516155552|2108.0444880686|2310.9195139333|5043.0378570214|0.574|0.377|0.15216|61|20|0.0028474560592044|0.050818057354301|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2026-03-22 17:07:32|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|-72.669282387982|7|3.0105123261813||0|0|-0.00589|64.88|0.75391|115|0.75390583451209|115|41.21|0.09248|0.12943|0.18108843191007|0.29087587823199|3977.4511282742|4526.8336845201|7289.8874490162|0.586|0.362|0.13524|58|24|0.0023565943238731|0.045211911519199|74.910003662109|2025-12-21|-0.23107|2008-12-07|0.19506|2009-03-15
2026-03-22 17:07:34|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|28.185168521015|19|1.3566102132506|0.2372|1|1|0.23717|33.02|-0.0573|55|-0.057303777597723|55|54.36|0.09728|0.15261|0.25224489526863|0.17050916174438|362.15600952358|173.30460360702|91.08965643521|0.636|0.455|0.17422|11|5|0.00083555194805195|0.067686428571429|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2026-03-22 17:07:35|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-106.63528277582|1|5.6085591516126||1|0|0|86.6|0.00175|35|0.0017536262614692|35|38.18|0.09104|0.16232|0.21124997334944|0.27042652799661|669.35192357996|602.80576359222|715.70244416473|0.5|0.375|0.1225|40|11|0.0018928159790439|0.045864472822528|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2026-03-22 17:07:36|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
2026-03-22 17:07:37|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|50.877509159523|55|2.5907473436959|0.6758|1|2|0.62542|58.71|-0.03197|19|-0.031967948219992|19|29.6|-0.0054|0.06363|0.040802547892567|0.10449748267396|152.23995933131|519.06328153036|1789.9390120908|0.507|0.358|0.12572|67|20|0.0022074374079529|0.047793019145803|60.240001678467|2026-03-15|-0.48568|2017-04-30|0.32034|2009-08-09
2026-03-22 17:07:39|WEEKLY|08920|1029163|/equities/real-matters|TSX|5.398825464105|10|0.60598656910948|-0.2355|1|1|-0.23554|5.55|-0.21812|5|0.16349201615676|45|34.85|0.02269|0.16323|0.075184601314489|0.20724986300006|113.44868375477|195.97005836652|44.758067431237|0.615|0.385|0.31222|13|7|0.00046415584415584|0.096437965367965|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2026-03-22 17:07:40|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|37.897774022782|17|2.107225508335||0|0|0.04506|41.05|-0.0182|48|-0.01820332084283|48|40.68|0.09216|0.20366|0.084559717092298|0.14827515337902|138.55753067478|163.26990526708|1992.7184649176|0.378|0.243|0.11112|37|8|0.0029532675871137|0.045972209072978|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2026-03-22 17:07:42|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|43.136447387393|38|2.554860922708||0|0|0.03726|46.21|-0.08673|19|-0.086729852636078|19|38.69|0.05523|0.12836|0.1359029093052|0.26778641065451|497.41751799763|1825.1926989737|1413.1498273397|0.525|0.328|0.17864|61|19|0.0021204005006258|0.061717309136421|53.369998931885|2026-02-15|-0.28872|2009-03-01|0.28509|1991-02-03
2026-03-22 17:07:44|WEEKLY|08923|24645|/equities/saputo-inc|TSX|37.808582925157|41|1.695099281514|0.6044|1|1|0.60445|42.55|0.04673|34|-0.067694384967638|19|36.92|-0.03034|0.08686|0.062741494062747|0.10675354974684|321.17569706816|409.38135321987|1624.0458433448|0.615|0.41|0.13923|39|17|0.0027738310810811|0.046538777027027|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2026-03-22 17:07:45|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|-57.013806155896|1|6.3162685406128||1|0|0|33.65|0.63112|37|0.63111986886908|37|26.74|-0.11567|0.09211|0.06276398687117|0.21617366698224|-0.12481824443412|97.617298676736|43.419356807586|0.583|0.405|0.42401|84|31|0.0081111487088157|0.13394369545859|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2026-03-22 17:07:47|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
2026-03-22 17:07:49|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|20.573106680696|47|0.99222995059146||0|0|0.2897|22.17|0.28285|54|0.28285466185729|54|52.53|0.02304|0.0811|0.11506165343494|0.13807398412193|186.53657739972|186.53657739972|222.81407538973|0.4|0.333|0.10997|15|3|0.0013973501199041|0.038419472422062|23.969999313354|2026-03-01|-0.23081|2020-03-15|0.22467|2020-04-12
2026-03-22 17:07:50|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|-19.301310206645|1|2.2336445315068||1|0|0|12.52|1.11876|37|1.1187592195368|37|31.47|0.14128|0.51747|0.83917290040133|1.344389485425|1491.4138775625|43000.797790759|4637.0370223198|0.431|0.294|0.47461|51|11|0.01162568847352|0.13435281619938|19.090000152588|2026-02-01|-0.55944|2004-03-14|2.07407|1994-08-28
2026-03-22 17:07:52|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
2026-03-22 17:07:52|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
2026-03-22 17:07:53|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|82.658950651424|7|6.8061665979293|-0.1539|1|1|-0.15387|88.26|0.02439|27|0.024385897058913|27|29.88|0.03513|0.11275|0.1270559994354|0.19771009845305|1570.4390244177|2876.4951818109|5657.6926521531|0.565|0.377|0.1581|69|21|0.0030679013539652|0.056155744680851|106.81999969482|2026-02-08|-0.25031|2019-02-03|0.51064|1989-01-22
2026-03-22 17:07:55|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|-22.052205982589|56|1.3440688261667|0.3637|-1|1|0.36374|17.44|-0.16914|31|-0.16914221118991|31|31.25|-0.05257|0.03289|-0.060494381422091|0.029771345592738|36.241803040711|109.03162933257|95.614039215465|0.688|0.5|0.22505|16|8|0.0016150990990991|0.074369585585586|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2026-03-22 17:07:56|WEEKLY|08932|24657|/equities/stantec|TSX|-143.33339712097|18|7.8395901699146||0|0|0.10531|118.68|-0.1533|11|0.62018488526461|109|31.67|-0.00165|0.09994|0.080664724797239|0.17342360966165|288.68578913951|871.53798254241|8923.3080056923|0.462|0.327|0.16189|52|17|0.0038251262019231|0.051337325721154|160.05000305176|2025-11-02|-0.51401|2009-10-18|0.96442|2009-05-03
2026-03-22 17:07:57|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
2026-03-22 17:07:58|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|85.152115716275|43|5.420035089681||0|0|0.14229|88.63|0.90397|119|0.90397279511542|119|37.73|0.18451|0.27871|0.07724247406952|0.1577027974439|203.45242052251|405.21097589138|7324.792930515|0.512|0.317|0.15772|41|11|0.0039396790434235|0.050277696664569|101.30999755859|2026-02-15|-0.21333|2000-10-22|0.47059|2000-09-03
2026-03-22 17:07:59|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
2026-03-22 17:08:01|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|81.625346204214|7|3.2977288162358|-0.041|1|1|-0.04102|85.34|-0.12455|13|0.088352474562983|25|34.62|-0.03624|-0.00076|0.0015723230821729|0.043149725750936|80.97196552193|151.38067318925|625.20145584502|0.487|0.359|0.14846|39|16|0.0020869985250737|0.04839185840708|94.76000213623|2026-02-15|-0.28512|2008-10-12|0.30485|2009-03-15
2026-03-22 17:08:03|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|7.3797347589671|7|0.49175508670212|0.2842|1|2|0.01716|8.89|-0.34279|26|-0.34278960783582|26|40.81|0.13583|0.24696|0.069195819512514|0.075073567616053|111.27559512723|113.45413488943|329.25926615999|0.484|0.323|0.32489|31|12|0.0040042486231314|0.10671558615264|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2026-03-22 17:08:04|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-7.8891325552158|19|0.45648977037942||0|0|-0.10652|6.96|-0.20279|7|-0.20278833101492|7|31.65|-0.01624|0.0369|-0.043798347593939|0.0010413399540708|21.809065307348|79.850262166415|55.15055547751|0.542|0.354|0.14973|48|18|0.00032543266102798|0.050028796356539|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2026-03-22 17:08:05|WEEKLY|08939|24671|/equities/transforce-inc|TSX|132.00512980429|13|11.225692190348||0|0|-0.06318|135.82|-0.12507|29|-0.12507110539256|29|34.63|0.07854|0.13246|0.14310142205919|0.23650633278478|368.31382321257|632.37886106472|1734.6105829837|0.514|0.371|0.18562|35|9|0.0033053104575163|0.060943676470588|220.92999267578|2024-04-14|-0.26137|2025-02-23|0.30496|2021-01-31
2026-03-22 17:08:06|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|-52.448823779265|23|2.4011361521726||0|0|0.02821|48.58|0.81716|178|0.81715744320438|178|35.21|0.02182|0.06329|0.10373486681267|0.20652342903336|324.47704899574|704.41241211246|2441.2061104645|0.559|0.382|0.15954|34|12|0.0032040607054963|0.047413191140279|57.979999542236|2025-08-10|-0.1911|2015-12-13|0.19615|2008-05-04
2026-03-22 17:08:08|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|-84.825312390793|6|9.9681013101683|0.1031|-1|1|0.10311|54.71|0.34309|35|0.34308646705462|35|28|0.01742|0.23437|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|2026.2962266022|0.472|0.361|0.45064|72|23|0.013950484908461|0.14466789213261|85|2026-03-08|-0.57143|2002-10-13|8.38144|2011-05-01
2026-03-22 17:08:10|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|174.71788780361|37|11.071765671877|0.519|1|2|0.49536|190.06|-0.07122|35|-0.091917968770984|6|34.13|0.06756|0.12851|0.16635553244593|0.31454307650846|2722.0429124238|8851.0941367491|146200.00348458|0.515|0.324|0.13512|68|24|0.0037961731014001|0.04246345778532|215.58000183105|2026-03-08|-0.18519|1982-11-28|0.21053|1980-11-16
2026-03-22 17:08:12|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|120.55847527812|58|4.6155148573929|0.49|1|1|0.48996|126.11|-0.04999|5|-0.049993728274833|5|35.98|0.01769|0.05992|0.078589820846773|0.16512433068238|590.91986323431|1857.9644093185|12010.476794037|0.569|0.369|0.1272|65|25|0.0024847078464107|0.042870004173623|136.49000549316|2026-03-01|-0.22919|2008-11-23|0.16459|2009-03-15
2026-03-22 17:08:13|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|56.797819810316|2|3.5507269842079||0|0|0.03622|69.52|-0.1716|32|-0.060215593274236|20|42|0.27662|0.32754|0.49492100634599|1.0463978599892|896.56691056436|858.04842750444|339.12193484423|0.579|0.263|0.21976|19|11|0.0027251564455569|0.072408823529412|74.060096740723|2022-11-20|-0.18545|2020-03-15|0.1975|2020-08-09
2026-03-22 17:08:14|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
2026-03-22 17:08:16|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|39.47037375021|11|2.9298884077205|-0.0183|1|2|-0.05578|43|-0.19402|15|-0.025969474985706|17|34.54|0.09609|0.15919|0.19769975162335|0.39070377110777|278.39902093178|413.51961174843|778.28052955247|0.769|0.462|0.2041|13|6|0.0055444226579521|0.065975729847495|51|2026-02-15|-0.20619|2020-03-22|0.21565|2021-02-14
2026-03-22 17:08:17|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
2026-03-22 17:08:18|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|13.667394312751|19|1.472535082853|0.5973|1|2|0.51952|19.07|-0.24499|14|-0.24498782374794|14|49.42|0.14202|0.23556|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|1315.1723494966|0.581|0.355|0.23483|31|13|0.0037327870967742|0.081306180645161|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2026-03-22 17:08:19|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
2026-03-22 17:08:20|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|-4.8206850212086|19|0.37917430948629||0|0|0.07598|3.77|-0.18272|7|-0.18271796134645|7|22.95|-0.21724|0.13437|0.44166575638546|0.69144260558368|320.77199505599|872.97126628797|2513.3332207469|0.619|0.429|0.39163|21|3|0.02151364|0.11540064|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2026-03-22 17:08:22|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|19.739779444759|151|2.883572783308||0|0|1.40508|21.79|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|335.2307833158|0.61|0.39|0.36156|41|17|0.0044070893970894|0.11403366424116|27.639999389648|2026-02-01|-0.3125|2013-03-10|0.725|2013-08-25
2026-03-22 17:08:23|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|81.947483450442|10|6.2424621533037|-0.1547|1|1|-0.15473|82.38|0.04882|60|0.048821275358415|60|30.79|0.01885|0.05953|0.054882620337692|0.1026086542013|333.56859146546|546.2641996338|1287.1874379041|0.627|0.373|0.17588|67|32|0.0023043484555985|0.060511901544402|141.27000427246|2024-10-20|-0.29286|2020-03-22|0.30537|2020-04-12
2026-03-22 17:08:25|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|12.45392336864|35|0.74035878175252|0.4995|1|2|0.41249|14.93|-0.11568|52|-0.11567529722605|52|37.03|-0.01656|0.20405|0.37044284331384|0.4935839410323|692.46374144077|326.67506927003|248.8333384196|0.29|0.161|0.27194|31|6|0.007577013536379|0.093526683587141|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2026-03-22 17:08:26|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|-52.499348893532|1|2.5406161198249||1|0|0|44.6|-0.0161|41|-0.016104198708271|41|34|0.06057|0.10934|0.042618437617006|0.088914164714478|189.88924783295|347.93160126565|4694.7367403977|0.517|0.35|0.1225|60|17|0.0025287843137255|0.042253848039216|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2026-03-22 17:08:28|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
2026-03-22 17:08:29|WEEKLY|08956|24919|/equities/genivar-inc|TSX|-269.94282169829|19|15.895107334488||0|0|0.14291|217.1|0.51116|159|0.51115624883934|159|46.18|0.08311|0.15347|0.39177078988043|0.46338661686691|847.61263866074|881.02095320633|1955.8558436263|0.318|0.273|0.16352|22|5|0.0035085203094778|0.05048003868472|291.45999145508|2025-09-14|-0.18367|2006-11-05|0.19302|2020-12-06
2026-03-22 17:08:30|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|-2.0958555119768|68|0.23861850558174|0.7441|-1|1|0.74414|1.31|-0.44882|6|-0.44881888935989|6|20.93|-3.65704|0.11673|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|17.466665903727|0.643|0.464|0.53892|28|11|0.16013035222052|0.15674159264931|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2026-03-22 17:08:31|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|-72.461053242994|1|5.7936844397626||1|0|0|50.96|0.88392|52|0.88391868842102|52|27.58|-0.03526|0.04543|0.08233498725326|0.16305700319804|119.63990704482|250.86830034727|131.20494048473|0.538|0.346|0.22394|26|8|0.0017459414225941|0.072932384937238|74|2026-02-01|-0.23788|2020-03-15|0.1901|2016-05-01
2026-03-22 17:08:31|WEEKLY|08959|24589|/equities/metro-inc|TSX|-101.93306171945|27|3.7994474483976||0|0|-0.00617|94.52|0.2574|70|0.25739530976557|70|36.02|0.10798|0.15794|0.14480465200008|0.29553319901122|1795.6848504628|5373.3372803849|18176.923098085|0.643|0.375|0.11137|56|23|0.0037878022515908|0.04459093979442|109.19999694824|2025-06-01|-0.64899|2009-12-06|2.13573|2009-04-12
2026-03-22 17:08:33|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|177.61810865599|43|7.8530861490248|0.2714|1|2|0.24578|183.59|0.02204|26|0.022043425555095|26|36.2|0.03497|0.07171|0.03190398890194|0.092267293947252|197.3607120005|555.1975195934|3209.6154383205|0.523|0.338|0.11399|65|20|0.0019173903966597|0.039849674321503|204.57000732422|2026-03-01|-0.21809|2008-11-23|0.17248|2008-11-30
2026-03-22 17:08:35|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|8.1724647147948|49|0.54241594584494|0.1473|1|1|0.14726|8.57|-0.00674|36|-0.170022323874|14|38.51|0.0074|0.04649|0.068680023609039|0.12259983044205|227.12278996742|242.7111624443|86.130651850306|0.514|0.297|0.13936|37|15|0.00062471826205024|0.047149293957909|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2026-03-22 17:08:37|WEEKLY|08962|24469|/equities/bce|TSX|31.94158551875|32|1.2649969923351|0.0017|1|1|0.0017|35.43|-0.17781|13|-0.17780548236264|13|40.08|0.03257|0.07243|0.11521266493463|0.1783651089253|771.06020620129|1661.6865548479|1647.9069178423|0.475|0.373|0.10249|59|16|0.0015563606010017|0.035841239565943|74.089996337891|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2026-03-22 17:08:39|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|3.9711417998916|10|0.67627259006211|-0.0421|1|2|-0.107|4.59|-0.60625|8|0.25509268348877|18|36.24|0.03818|0.20908|0.28207101171412|0.5082585202803|586.53797841929|5528.5281270089|1550.6757072413|0.548|0.381|0.249|42|13|0.010154461136512|0.12777778576094|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2026-03-22 17:08:40|WEEKLY|08964|25153|/equities/sprott-inc|TSX|168.7861990529|75|18.617626768413||0|0|1.81142|184.71|0.11038|33|0.11038268777643|33|34.28|-0.34995|0.36753|-0.011007293543986|0.7778324693695|-8381.8522229116|1402.9539124466|1904.2269107824|0.56|0.44|0.28236|25|8|0.011469742212675|0.081122696025779|230.42999267578|2026-03-15|-0.29197|2008-10-12|8.57143|2015-03-29
2026-03-22 17:08:41|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
2026-03-22 17:08:43|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|56.682905644899|19|3.7373649376216|0.432|1|1|0.432|67.39|0.14588|85|0.14587679386168|85|41.6|0.18612|0.30471|0.32059876962025|0.55829051953573|458.04352486296|2569.7199292557|12033.928411203|0.545|0.345|0.22706|55|25|0.0046818777103209|0.09783238074588|70.440002441406|2026-03-22|-0.5|1984-02-26|1.25|1982-07-18
2026-03-22 17:08:45|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|-5.4655902822054|60|0.72003596331904|0.7039|-1|1|0.7039|4.4|-0.05651|19|-0.056507958306206|19|23.7|-0.09329|-0.01985|-0.011035145446161|0.07045904690666|69.219587655468|104.405176029|29.729729990963|0.5|0.4|0.33514|10|5|0.00050314189189189|0.12053763513514|53.680000305176|2020-12-27|-0.36895|2025-11-16|0.66906|2025-12-14
2026-03-22 17:08:45|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|-19.154252387831|67|1.2097507641546||0|0|0.41703|15.95|-0.17838|11|-0.17837834122525|11|34.86|0.05433|0.20051|0.10671977977206|0.1473727550432|350.24140963952|468.0451199206|1275.9999847412|0.477|0.386|0.19627|44|14|0.00340218125|0.0649233375|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2026-03-22 17:08:47|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|-2625.8013616798|9|135.26736162895|-0.0428|-1|1|-0.04282|2383.9299|2.94281|218|2.9428080151647|218|32.69|0.1624|0.24547|0.40069671500926|0.58828306820596|85579.556721007|228602.43976843|50187.998560855|0.514|0.371|0.15483|70|22|0.0038419294425087|0.050765278745645|2700|2026-01-11|-0.26923|1999-08-08|0.33455|2003-06-01
2026-03-22 17:08:48|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|8.2424705777143|10|1.0161049701375|-0.1384|1|1|-0.13837|8.78|0.35302|49|-0.20854269839613|18|35.64|0.06053|0.1446|0.091881850760288|0.12664376283446|506.08476944661|693.01907139759|109.61297730446|0.582|0.388|0.25631|67|27|0.0020529536921151|0.083232949520234|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2026-03-22 17:08:50|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.234573320886|2|1.4665244275796|0.0109|-1|1|0.01088|27.27|-0.07607|15|-0.076072401010588|15|38.18|-0.00303|0.06525|0.022029224289153|0.067766535200883|94.640055209926|200.64671025839|386.80850666645|0.625|0.45|0.21209|40|22|0.0020373167539267|0.065606551047121|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2026-03-22 17:08:52|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|-16.154561073796|7|1.2998536531185||0|0|0.05534|11.95|-0.11287|19|-0.11286840217199|19|36.1|0.08536|0.26449|0.6473759672943|0.6473759672943|226.40036114373|226.40036114373|63.227513494492|0.3|0.3|0.36296|10|1|0.0034443324250681|0.12582155313351|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2026-03-22 17:08:52|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
2026-03-22 17:08:53|WEEKLY|08974|24605|/equities/onex-corp|TSX|-114.54331336526|19|5.6977708674392||0|0|0.09287|97.09|-0.0362|20|-0.036199947428973|20|43.72|0.09369|0.16777|0.11982483415478|0.2132426256036|565.58988540832|1063.4919049321|1953.5211355441|0.565|0.37|0.15605|46|15|0.0024415919172006|0.054808348940365|131.375|2025-11-02|-0.34892|1991-12-15|0.36029|2000-02-06
2026-03-22 17:08:54|WEEKLY|08975|24608|/equities/open-text|TSX|-39.621825146383|19|2.8706086237252|0.3448|-1|1|0.34483|30.95|0.12262|16|0.12262356518255|16|37.55|0.00345|0.10628|0.046277567761553|0.097129162218746|141.50690200311|216.54133453747|634.22131223629|0.5|0.342|0.22909|38|14|0.0031666435986159|0.073720920415225|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2026-03-22 17:08:56|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|78.371692512773|88|3.0977694675847|0.7495|1|2|0.69117|86.9|-0.13433|14|-0.061875130152416|16|39.15|0.013|0.05663|0.057579334085754|0.087165540221023|328.41204822108|346.87930916494|794.33276836409|0.576|0.373|0.11788|59|24|0.0012926908635795|0.040124530663329|89.680000305176|2026-03-08|-0.21935|1999-12-12|0.12871|2000-03-05
2026-03-22 17:08:58|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|49.650458944416|7|2.0554684543053|0.0456|1|2|0.00989|53.11|-0.13721|14|0.34374994920059|69|38.54|-0.00342|0.03571|0.032204020909991|0.10903028690178|164.69431589229|355.74238621876|1408.7533389668|0.667|0.359|0.1489|39|19|0.0022376209410205|0.044363233929755|57.950000762939|2025-06-08|-0.12758|2020-03-15|0.19454|2008-10-26
2026-03-22 17:08:59|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|-152.6395490684|33|15.342071285938||0|0|0.48244|128.04|0.34006|90|0.34005723285971|90|45.48|0.0514|0.09292|0.027507396559745|0.087640082563138|135.00963071742|334.06903546547|2623.770292694|0.558|0.346|0.12924|52|21|0.0019389111389237|0.045194276178557|299.23999023438|2025-07-20|-0.20154|1987-10-25|0.2766|1981-10-11
2026-03-22 17:09:00|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
2026-03-22 17:09:02|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|27.933835569765|10|1.5335832580227||0|0|0.1616|32.85|-0.1362|14|-0.016982634690303|24|41.69|0.06501|0.11484|0.13571783069527|0.18397153981576|613.99826770084|510.32722489945|398.18179968632|0.543|0.343|0.19143|35|15|0.0018168528610354|0.060297854223433|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2026-03-22 17:09:04|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-19.278233534403|3|1.466077806654|0.025|-1|1|0.02502|14.81|0.06956|41|0.06955859030224|41|33.43|-0.0423|0.06222|0.12801860931526|0.20762571813441|139.31377062499|140.71688820345|64.391306172247|0.571|0.286|0.3164|14|6|0.0018693191489362|0.097972212765957|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2026-03-22 17:09:05|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-5.6757004841686|8|0.37940019317867||0|0|0.0866|4.43|0.39957|14|0.39956881438989|14|29.5|-0.06098|0.06947|0.0074118378171522|0.08126828396406|56.41321309878|131.38179412222|53.892940199866|0.625|0.417|0.30697|24|8|0.0020221678321678|0.098745944055944|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2026-03-22 17:09:06|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|62.015212353558|10|2.5991700674822||0|0|-0.10703|62.41|0.32695|73|0.32695038591378|73|42.57|0.13574|0.18458|0.33972623391234|0.58493736477334|1473.1198916802|2741.9366245252|3876.397471608|0.486|0.297|0.1776|37|13|0.0031722727272727|0.053137348484849|91.809997558594|2024-09-15|-0.37096|2020-03-15|0.22273|1996-03-24
2026-03-22 17:09:07|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|-249.98873579621|1|16.871862482218||0|0|0|192.12|-0.0651|22|-0.13117260393381|3|52.85|0.30791|0.45011|0.49862523690007|0.9051988821453|2632.1527182681|11118.567359151|6299.0163318293|0.615|0.385|0.21927|26|9|0.005605058224163|0.068594970887918|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2026-03-22 17:09:08|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|39.904969527044|31|3.6746085265127||0|0|0.06191|40.82|-0.36071|19|-0.06549783566718|29|32.07|-0.07957|-0.0003|-0.08554033837296|-0.032807591199564|43.007645770353|72.653331350417|125.599999061|0.467|0.333|0.20042|15|6|0.0021231311154599|0.070963463796477|52.099998474121|2025-11-09|-0.36453|2017-01-08|0.27016|2022-08-07
2026-03-22 17:09:10|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|47.854023781847|25|2.5684644752685|0.0508|1|1|0.05078|50.08|0.02133|64|0.021334576193394|64|39.9|0.0073|0.05113|0.060669037893476|0.13246242683963|150.3579772717|217.94804310918|701.40059898495|0.667|0.429|0.14131|21|12|0.0027419025522042|0.045037146171694|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2026-03-22 17:09:11|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|20.512901449085|27|0.70514318564239|-0.0659|1|1|-0.06593|21.25|-0.02293|40|0.10486396992271|37|24|-0.0439|-0.00145|0.0038504662648431|0.0098166101538864|100.59841757625|101.06927822|68.415970268451|0.444|0.222|0.14091|9|3|-0.00098099173553719|0.044214132231405|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2026-03-22 17:09:11|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|24.860924418797|19|0.12605450243773|-0.0181|1|1|-0.01807|25|-0.04731|25|0.18585363248499|70|46.73|0.00473|0.05168|0.011981442369465|0.043886557066393|102.62306609719|112.74568496094|100.80645471408|0.636|0.364|0.07014|11|7|0.00021898496240601|0.019293139097744|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2026-03-22 17:09:12|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|-40.204484227976|74|1.4339946917962|0.2728|-1|1|0.27278|35.27|-0.0098|13|-0.0097999090796728|13|43.09|-0.00347|0.03611|0.031861957463673|0.059910650213276|140.82854959804|172.9524466793|344.0975654416|0.594|0.406|0.12299|32|17|0.0012787190082645|0.041241494490358|62.770004272461|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2026-03-22 17:09:13|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|133.5040611615|6|6.8638899077751|-0.056|1|2|-0.07492|135.45|-0.02439|26|-0.024389082443613|26|33.67|-0.05012|-0.00863|0.010680034165143|0.050090189223463|95.380591229778|138.0880143471|306.44795160686|0.524|0.429|0.12703|21|6|0.0019100280898876|0.038738300561798|181.33999633789|2024-03-24|-0.08729|2014-10-12|0.14223|2021-09-05
2026-03-22 17:09:15|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|103.87942892869|6|5.4527018274264|-0.0272|1|2|-0.05697|107.6|-0.04593|93|-0.0049063099014524|13|44.03|0.053|0.10243|0.14980345989589|0.28254164423614|398.73905616471|717.36621472257|1665.6346414664|0.655|0.414|0.14985|29|14|0.002813127925117|0.051873010920437|123.37000274658|2024-03-17|-0.15107|2008-10-05|0.14361|2008-11-02
2026-03-22 17:09:16|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|14.477136591664|49|0.52472580925564||0|0|0.02859|15.11|-0.06759|18|-0.069926111821339|23|36.18|-0.03487|-0.01305|-0.01677049773056|0.013326808210882|80.450378309099|106.13072032573|151.09999656677|0.647|0.353|0.10512|17|9|0.00086917043740573|0.034136485671191|16.079999923706|2026-03-01|-0.11036|2020-03-22|0.12773|2023-11-05
2026-03-22 17:09:17|WEEKLY|08993|24822|/equities/crombie-reit|TSX|14.989307661192|47|0.55599320827044|0.0414|1|1|0.04142|15.59|-0.05348|23|0.022302189073691|46|43.35|0.00581|0.03501|-0.012333010822763|-0.00083156023756377|80.809305537108|96.584186243632|147.21435248306|0.609|0.391|0.11476|23|12|0.00081889741131352|0.039311390220518|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2026-03-22 17:09:18|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|-66.206390503704|1|6.9218029041987||1|0|0|42.94|0.68306|49|0.68306021058201|49|29.16|-0.13731|0.0844|-0.0098329504987654|0.25808778004269|0.032009494870993|1357.7043466753|1431.333287557|0.638|0.345|0.35131|58|27|0.0069177646363099|0.11505798935541|69.459999084473|2026-02-01|-0.45283|1997-11-23|4.79745|2013-10-27
2026-03-22 17:09:19|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|19.214562808685|43|0.77761139675304|0.1504|1|1|0.15042|20.42|-0.06992|18|0.11641995530823|58|43.49|0.02139|0.05774|0.020295713992881|0.058662936182038|116.99668632986|171.3778056726|326.7200012207|0.622|0.324|0.12412|37|15|0.0011950817686251|0.040256390066626|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2026-03-22 17:09:22|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|-230.86080890933|22|13.365269839895||0|0|0.20018|184.27|-0.15996|13|-0.1599577365051|13|33.94|-0.00807|0.06264|0.063254416025661|0.14217414134478|127.90397610427|189.49032401293|541.97060080136|0.5|0.375|0.16013|16|6|0.0036626418439716|0.052279131205674|290.33999633789|2025-09-14|-0.18874|2020-03-22|0.17327|2020-04-12
2026-03-22 17:09:22|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|142.88016556746|9|9.5566124947659|0.2507|1|1|0.25067|173.28|0.08885|27|0.088846755771489|27|36.72|0.00211|0.05301|0.059574527403013|0.11869682393086|293.85887986775|786.37066148858|3438.0952398973|0.554|0.369|0.15246|65|24|0.0022186263048017|0.051511995824635|178.2200012207|2026-03-22|-0.37053|2020-03-15|0.27498|2020-04-05
2026-03-22 17:09:24|WEEKLY|08998|40490|/equities/interrent-reit|TSX|13.119194667074|52|0.10502085100656|0.1779|1|1|0.17788|13.31|-0.13453|9|-0.13453236955965|9|44.3|-0.02321|0.08946|0.016919098991889|0.10588670141634|74.521453705804|158.47440875071|475.35716593874|0.481|0.296|0.26707|27|8|0.0033918765036087|0.064353761026463|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2026-03-22 17:09:25|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|-17.892347258809|20|0.62795373124805||0|0|0.05812|15.72|-0.09059|23|-0.090593742920244|23|36.74|0.12535|0.18813|0.24687812927089|0.41188646043754|440.90627862337|840.74465853488|1965.0000040978|0.618|0.412|0.14084|34|13|0.0035068769716088|0.052184558359622|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2026-03-22 17:09:26|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|-51.334636535445|3|1.9623910445569||0|0|-0.01574|46.45|-0.22177|32|0.47163258781606|69|33.05|-0.0169|0.03784|-0.018153448671958|0.05559682077895|61.5213684364|133.91413714507|343.81939286454|0.636|0.364|0.12137|22|8|0.0022934430727023|0.045582866941015|52.970001220703|2026-02-08|-0.24165|2020-03-22|0.17312|2016-11-13
2026-03-22 17:09:28|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|5.1905289438731|27|0.28411637306123||0|0|-0.00951|5.21|-0.10042|41|-0.08429111074105|29|38.48|0.0032|0.02829|-0.035821344071842|0.013684076860479|66.642165709304|104.70382951218|51.279528704659|0.476|0.238|0.12424|21|9|-0.00031019184652278|0.039097709832134|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2026-03-22 17:09:29|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|-67.831733460334|1|5.9087319612869||1|0|0|45.12|-0.1748|9|-0.17480158311762|9|27.95|-0.05671|0.01802|0.030874212191592|0.060931772940067|72.261588775749|99.37463643404|283.7735849962|0.636|0.5|0.22515|22|9|0.0029890081300813|0.070256585365854|65.540000915527|2026-03-01|-0.36638|2020-03-15|0.28844|2020-03-22
2026-03-22 17:09:30|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|54.116232950417|25|2.276255581469||0|0|0.05156|61.8|-0.16492|25|-0.11723535580144|2|45.35|0.02079|0.0691|0.029563539878306|0.048700123276067|121.20875858643|139.88777919267|787.26114634205|0.548|0.355|0.13685|31|13|0.0019805174825175|0.044005972027972|62.049999237061|2026-03-22|-0.37668|2020-03-15|0.26667|2008-10-19
2026-03-22 17:09:31|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
2026-03-22 17:09:32|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|-164.79763989664|4|10.264211671274|0.0528|-1|1|0.05283|130.15|-0.12528|6|-0.12527845906528|6|31.94|-0.05715|0.00372|0.013207219408412|0.062371314295601|99.307648812724|196.21879677393|1113.6304512519|0.528|0.389|0.16087|36|13|0.0029694709453599|0.055238881179532|164.85000610352|2025-09-21|-0.19359|2009-03-01|0.31247|2008-11-30
2026-03-22 17:09:34|WEEKLY|09006|24514|/equities/calloway-reit|TSX|25.87820949562|32|0.73768005254824|-0.0071|1|1|-0.00711|26.54|-0.08916|14|-0.091575092712515|18|35.32|-0.05328|0.09667|0.052780340543068|0.17467635400434|14.421652135686|85.342912434388|1179.5555962457|0.486|0.297|0.25189|37|10|0.0080193946188341|0.047635986547085|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2026-03-22 17:09:36|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|-83.279611052746|1|6.5340901302566||1|0|0|62.24|0.06648|27|0.066483910684316|27|44.06|0.15346|0.24998|0.22567552781976|0.33146474624536|416.82637402587|487.21448257341|100.33855054539|0.667|0.444|0.25471|18|8|0.0020588524590164|0.083329684741488|88.876838684082|2023-05-07|-0.34569|2023-05-28|0.40606|2015-10-11
2026-03-22 17:09:37|WEEKLY|09008|24662|/equities/telus-corp|TSX|-19.623328456539|21|0.74088236498971||0|0|0.12043|18.04|-0.13542|20|-0.13541669771075|20|39.62|0.04655|0.0798|0.086212367425845|0.15105299466405|561.55454292234|936.72852546758|944.50268224027|0.533|0.35|0.10619|60|22|0.0014325615352524|0.040354989570296|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2026-03-22 17:09:38|WEEKLY|09009|24663|/equities/transalta|TSX|-21.07058539147|18|1.4651950669117||0|0|0.16132|16.22|0.1995|18|0.1994956535558|18|36.06|-0.01187|0.03109|0.011402292316891|0.014728176133713|97.856509916532|112.28777268187|224.34300512537|0.758|0.47|0.13414|66|37|0.0009472131831456|0.047264997914059|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2026-03-22 17:09:40|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|21.808987911045|119|0.83493972672144|0.8479|1|2|0.75961|23.35|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|678.77906956597|0.571|0.367|0.16936|49|15|0.0019845258375923|0.05935292447473|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2026-03-22 17:09:42|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|-354.13879956381|1|28.840430543079||0|0|0|248.3|-0.13289|23|-0.15051784755235|11|30.73|0.00516|0.08675|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|2232.9137194885|0.513|0.385|0.24577|78|32|0.0032724030037547|0.082541894034209|348.94000244141|2026-03-08|-0.27393|2020-03-15|0.34758|1990-11-11
2026-03-22 17:09:44|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|-8.8190545968382|1|0.91968488468623||0|0|0|5.39|-0.36482|17|-0.10843374393799|21|34.07|0.00516|0.13053|0.14196040979087|0.41976281834542|69.061512333484|399.03990548923|232.32758713711|0.571|0.321|0.29812|28|11|0.0034999371069182|0.10513632075472|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2026-03-22 17:09:45|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-3.959652807149|8|0.4378562650828||0|0|-0.04389|3.33|0.35132|29|0.35131510138409|29|33.88|0.00417|0.16163|0.12371408643474|0.20647129654384|-4.0989051243536|549.58377709861|114.15837711901|0.6|0.42|0.36103|50|18|0.0041564373897707|0.12066488536155|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2026-03-22 17:09:47|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|-9.4058284956552|8|0.79777614932382|0.1165|-1|1|0.11652|6.9|-0.16826|30|-0.16826414726031|30|32.34|0.36968|0.49394|0.13043779760377|0.22623240562773|272.74889023401|1479.1507891248|2555.5554893281|0.597|0.403|0.27574|62|23|0.004668444333996|0.093237882703777|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.45271|2025-08-17
2026-03-22 17:09:48|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-109.03747281462|2|7.8124914468338|0.033|-1|1|0.03302|84.62|0.34507|39|0.34506617614638|39|25.69|0.01647|0.07584|0.028487987327378|0.098213132164274|83.096253274862|138.74901321254|341.76091261855|0.538|0.308|0.22843|26|10|0.0035094768310912|0.075766158445441|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2026-03-22 17:09:50|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|129.53893358597|44|17.495122483144|0.868|1|2|0.73979|140.14|0.33968|99|0.33968492694506|99|29.17|-0.09093|-0.02256|-0.045843289529729|0.025660275231652|29.350733179637|98.427095073095|618.71965452484|0.609|0.391|0.25505|23|11|0.00405418767507|0.078624103641457|182.7200012207|2026-02-01|-0.19498|2022-10-16|0.25181|2020-04-05
2026-03-22 17:09:51|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|31.455179731561|56|0.17744015305788||0|0|0.89964|31.99|-0.14402|11|-0.11325301633966|14|34.89|0.07754|0.11937|0.18066421355883|0.25282980606157|1492.4529174343|1628.8290131198|2734.1881149149|0.6|0.422|0.17251|45|21|0.0029440123076923|0.0563364|37|2014-05-11|-0.22741|2020-03-22|0.29321|2024-12-01
2026-03-22 17:09:52|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|3.177315457769|33|0.30509398744312|0.1079|1|2|0.04088|3.31|-0.16484|34|0.062118190357284|23|50.45|0.52404|0.8326|0.92119620768759|1.7293638124293|700.94152082217|2524.0749762848|403.65853312823|0.636|0.364|0.41537|11|4|0.0073799829642249|0.14049238500852|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2026-03-22 17:09:53|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|66.493479658268|6|2.4888398087348||0|0|0.00027|73.32|-0.1536|5|0.28753805228277|104|33.57|-0.01267|0.01964|0.020188712955428|0.051935901499931|116.70095740866|143.70104118388|184.59213857377|0.571|0.381|0.1241|21|10|0.0012569718309859|0.040241605633803|74.879997253418|2026-03-22|-0.15084|2020-03-15|0.11507|2018-07-01
2026-03-22 17:09:54|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|-44.195722331857|1|5.3685740597564||1|0|0|25.06|1.58982|74|1.5898189659595|74|27.28|-0.08181|0.2084|0.034047263174177|0.37653439480045|-131.77033497112|1482.7104579747|174.02777867921|0.539|0.316|0.45017|76|19|0.016050631934395|0.14242534973468|43.689998626709|2026-03-01|-0.8|1992-01-19|2|1992-02-02
2026-03-22 17:09:56|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|-65.509420965486|20|3.0550924978234|0.0713|-1|1|0.07135|55.97|0.29122|92|0.29122244585703|92|49.33|0.05949|0.08562|0.162759014769|0.36259550257503|171.25904317629|185.15707434|243.55962722206|0.667|0.333|0.20633|6|4|0.0037520952380952|0.066040253968254|71.819999694824|2025-05-11|-0.13125|2020-11-01|0.20111|2020-04-12
2026-03-22 17:09:57|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|-53.827421769348|1|4.6941403100383||1|0|0|36.32|4.87271|155|4.8727114326026|155|35.87|0.10742|0.25744|0.14892412996566|0.19768536420498|123.9646311314|104.29773470191|1090.6907065152|0.516|0.339|0.30657|62|21|0.0038010836330935|0.09878137589928|53.569999694824|2026-02-01|-0.3578|2002-07-28|0.66471|1985-08-04
2026-03-22 17:09:58|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|28.667827365162|75|1.83072416075|1.3757|1|2|1.0887|34.38|0.39889|73|0.39888693408996|73|43.22|0.06073|0.74685|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|6876.0002136231|0.481|0.333|0.38295|27|8|0.012095906526994|0.11582659951652|34.979999542236|2025-09-07|-0.66667|2001-10-07|6|2003-04-27
2026-03-22 17:10:00|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-91.229955360613|1|5.6399846624408||1|0|0|71.65|0.26546|36|0.26546107169853|36|37.22|0.16441|0.28733|0.32295061816887|0.49301861736455|29588.656997502|18712.964467167|6823.8099790215|0.625|0.391|0.1915|64|30|0.0032100209907641|0.063564794290512|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2026-03-22 17:10:01|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|-19.360367670009|1|2.2574242669854||0|0|0|11.77|0.09877|26|0.31506842939643|40|23.92|0.16908|0.54441|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|461.5686540336|0.557|0.364|0.31397|88|25|0.0076042232779097|0.10786149168646|18.620000839233|2026-02-01|-0.58621|1992-07-19|1.33333|1999-10-03
2026-03-22 17:10:04|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-20.329870622618|1|2.5949568487746||1|0|0|10.62|0.99936|47|0.99936275011737|47|31.55|-0.08889|0.12386|0.15165636290076|0.29388509960944|3.2468733753196|51.812634077061|36.70929752344|0.625|0.422|0.45745|64|30|0.0060254185240218|0.14054581971273|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2026-03-22 17:10:06|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|89.683277436725|62|7.1465163264775|0.4184|1|2|0.37654|102.69|-0.12357|7|-0.12356863651672|7|40.78|0.06923|0.09941|0.23562676530001|0.47105893657806|173.12578219129|181.04326867|148.54622670527|0.444|0.222|0.20714|9|4|0.0018161214953271|0.060784322429907|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2026-03-22 17:10:07|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|-99.29921787346|1|10.148241929123||1|0|0|64.39|1.99297|102|1.9929689898838|102|35.71|0.99708|1.23242|1.895997545937|3.0492392204147|37112.776174233|38069.025083695|2476.5385289023|0.586|0.362|0.27228|58|20|0.0062146837276678|0.093188517624336|95.389999389648|2026-02-01|-0.75|1991-11-17|2|1993-01-10
2026-03-22 17:10:08|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|88.648134736875|55|4.6006587215951|0.0122|1|1|0.0122|101.23|-0.03691|42|-0.023879720012806|21|35.6|-0.02358|0.01483|0.042551313598722|0.095968233360037|138.05747871991|159.40071723525|248.41718615198|0.733|0.4|0.17106|15|8|0.0022681632653061|0.050052925170068|112.12000274658|2024-03-17|-0.26934|2020-03-22|0.30817|2020-04-12
2026-03-22 17:10:09|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|-245.0817890332|1|7.8055960392233||1|0|0|218.5|0.24261|44|0.24260694125661|44|36.3|0.03199|0.05467|0.10357802393633|0.15174087135468|248.64424729875|255.54700456877|382.3271988909|0.5|0.35|0.0949|20|6|0.0020759779614325|0.030613925619835|240.33999633789|2026-01-11|-0.13087|2020-03-22|0.08582|2020-05-31
2026-03-22 17:10:10|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|14.805627340661|85|1.0808024166779|1.3611|1|1|1.36111|16.15|-0.07717|24|-0.23952100424756|25|25.59|-0.07782|0.06371|0.098369643665366|0.2009346207387|195.27272014875|431.93044968436|2392.5924938238|0.594|0.375|0.25138|32|11|0.0066911406423034|0.094602259136213|18.379999160767|2025-10-19|-0.34911|2020-03-15|1.80769|2008-05-18
2026-03-22 17:10:11|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|-236.07845984541|8|24.024157261608||0|0|0.10091|160.64|0.01335|25|0.013353519603406|25|27.9|-0.02244|0.13043|0.20940904384183|0.4221071707887|116.64075723743|639.8287315525|4602.8652994466|0.6|0.45|0.31946|20|7|0.0099590973451328|0.11042155752212|253.10000610352|2025-11-02|-0.23179|2022-02-20|0.42208|2020-04-19
2026-03-22 17:10:12|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|29.747352634737|75|4.9915734092462|2.6435|1|1|2.64352|31.48|-0.23886|22|-0.23886460281546|22|30.74|-0.0589|0.07517|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|388.64195135414|0.521|0.342|0.28338|73|27|0.0037373123382226|0.10007157031924|45.700000762939|2026-03-08|-0.48638|2024-02-18|0.57292|1994-01-30
2026-03-22 17:10:14|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|72.109719111586|28|4.2367601944128|0.515|1|1|0.51498|87.49|-0.22196|23|0.053969628918604|85|30.39|-0.0168|0.0226|-0.027503254918723|0.039325101936355|62.199395094562|117.27076538446|282.31687160356|0.478|0.304|0.16362|23|10|0.0024836225895317|0.058477479338843|88.669998168945|2026-03-22|-0.33025|2020-03-15|0.39866|2020-04-05
2026-03-22 17:10:15|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|5.5238700498399|21|0.24877959283297|0.214|1|1|0.214|6.07|-0.12293|5|-0.1229314040604|5|32.57|0.11053|0.15205|-0.12638877076326|-0.12638877076326|66.62138531945|66.62138531945|14.969174564407|0.429|0.429|0.27294|7|4|-0.0052938709677419|0.084742661290323|49.430000305176|2021-10-31|-0.34807|2024-08-04|0.25575|2025-06-15
2026-03-22 17:10:16|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-15.225869768747|19|2.0536233961214|0.4382|-1|1|0.43816|8.54|0.61702|16|0.61702132192658|16|39.33|0.15845|0.20322|0.1321179933985|-0.014751772157608|113.92412480163|72.437179173559|4.3460559602305|0.667|0.5|0.48192|6|5|-0.0060501181102362|0.1565537007874|278.79998779297|2021-06-13|-0.28693|2024-04-14|0.64503|2025-12-14
2026-03-22 17:10:17|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|-253.73845680593|38|10.449733357918|0.0873|-1|1|0.0873|223.32|0.24608|115|0.24607858991259|115|43.21|0.12165|0.18883|0.10494966598581|0.17600764476549|221.83178537298|318.93338848228|2321.4138251649|0.643|0.429|0.13455|28|14|0.0034691419406576|0.044669887730553|284.72500610352|2025-04-06|-0.3388|2012-04-15|1.15555|2011-04-03
2026-03-22 17:10:18|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-3.0811949790181|30|0.31184484883024|0.3245|-1|1|0.32454|2.56|-0.2822|6|-0.2821970054447|6|35.92|0.14542|0.27282|0.39140143402674|0.47263572972308|1814.8995202263|1580.4513721187|1.6290168897275|0.526|0.368|0.41077|38|17|0.0018975824964132|0.13625228837877|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2026-03-22 17:10:19|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|-225.90299186579|1|18.702271066651||1|0|0|157.08|1.34515|102|1.3451506568402|102|25.75|-0.09913|0.35127|0.42195299068147|0.70762600184544|-546.22373835287|11977.318094853|31416.000366211|0.596|0.423|0.2798|52|17|0.018301986557132|0.088746915608663|226.67999267578|2026-03-08|-0.7|1999-12-26|6.5|2004-01-25
2026-03-22 17:10:20|WEEKLY|09040|24542|/equities/fortis-inc|TSX|72.087870856633|86|2.5306394754319|0.3322|1|2|0.28199|75.65|-0.06459|58|-0.04282506559784|14|39.17|0.00343|0.03706|0.0065985657852194|0.040722659475923|98.999317426175|190.42306325102|3100.4098258939|0.492|0.339|0.09712|59|20|0.0017073914858097|0.031442132721202|80.440002441406|2026-03-22|-0.13052|2008-10-12|0.10926|2008-10-19
2026-03-22 17:10:23|WEEKLY|09041|24637|/equities/riocan-reit|TSX|18.161838967436|28|0.62167773445509|-0.0042|1|1|-0.00422|18.86|-0.06768|30|-0.067677317080148|30|38.44|0.01777|0.04777|0.017391051129468|0.075511523028209|106.51666395956|240.06224698163|269.42858014788|0.698|0.372|0.10489|43|21|0.0010060119047619|0.039877785714286|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2026-03-22 17:10:24|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|167284.35667605|38|18217.751327719||0|0|2.15008|199400|-0.20896|9|-0.2089552238806|9|33.56|-0.02002|0.09039|-0.0098322613985591|0.042621057630468|3.4026146485403|6.7551809675041|35.73476702509|0.72|0.4|0.18025|25|16|0.0028368607305936|0.05191700913242|1584000|2013-01-06|-0.97957|2013-02-24|0.1425|2026-02-15
2026-03-22 17:10:25|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|777305.01996112|62|105919.88014945|3.6946|1|1|3.69464|1007000|0.85194|63|0.85194277564886|63|32.6|0.0235|0.07034|0.12889799632564|0.3426422409748|348.06118978783|699.23968419872|7806.2015503876|0.68|0.32|0.23183|25|16|0.0063479908675799|0.076141061643836|1099000|2026-03-01|-0.21013|2011-08-21|0.2011|2025-09-14
2026-03-22 17:10:25|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|216144.31588834|8|21419.947585995||0|0|-0.19455|221500|-0.28205|22|-0.024646266061573|10|37.65|-0.14262|0.03077|-0.13992756971151|-0.03344263247523|6.7295296166359|33.83553319968|90.808461790751|0.478|0.304|0.20562|23|8|0.0018288316151203|0.068752371134021|465000|2021-08-01|-0.80498|2013-08-04|0.34414|2025-06-22
2026-03-22 17:10:26|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|48460.803210947|68|5424.3974206374|0.2083|1|2|0.1236|50000|0.07001|34|-0.0024693268943855|20|39.55|-0.02411|0.23496|0.32994073916181|0.63709411769527|-372.00710482322|2695.4900484874|4081.6326530612|0.576|0.364|0.34668|33|13|0.0062314577259475|0.099356042274052|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2026-03-22 17:10:27|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|305184.1086047|33|47223.511609057|0.8372|1|1|0.83716|400500|-0.05771|42|-0.057713297845457|42|33.76|-0.06677|0.00844|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|386.95652173913|0.68|0.48|0.22476|25|13|0.0030166552511416|0.077859223744292|828000|2021-08-15|-0.21982|2020-03-22|0.29066|2026-01-25
2026-03-22 17:10:28|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|261548.47654087|4|44907.220200569|-0.2575|1|1|-0.25749|310000|0.14934|31|0.14933837429112|31|41.57|0.06827|0.12914|0.10523490266127|0.22464310297948|146.40398868763|309.5943891054|202.61437908497|0.524|0.381|0.24284|21|9|0.0023877739726027|0.078257534246575|1050000|2021-01-17|-0.21796|2026-03-08|0.31338|2020-08-09
2026-03-22 17:10:28|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|418950.02873106|28|68219.643018354|1.3132|1|1|1.3132|517000|0.16332|37|0.16332119541787|37|33.96|-0.01321|0.02504|-0.0015713559458829|0.011721847370375|66.266032527146|82.293295197077|746.03174603175|0.64|0.36|0.19233|25|14|0.0035047260273973|0.06690345890411|687000|2026-03-01|-0.21086|2020-03-15|0.32417|2026-03-01
2026-03-22 17:10:29|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|201915.08363222|38|16138.596209633|0.1348|1|1|0.13483|202000|0.09113|9|0.091132926615377|9|45.13|0.08744|0.31394|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|5287.9581151832|0.478|0.391|0.26526|23|6|0.0059870511627907|0.092011032558139|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2026-03-22 17:10:29|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|146580.60163486|35|18137.11380273|0.6186|1|1|0.61864|168500|0.40159|77|0.40158677138053|77|44.32|0.15502|0.22961|0.37139793536235|0.61768546600872|349.53127242196|400.9919483759|1410.0418410042|0.421|0.263|0.18991|19|7|0.0040536872146119|0.064939075342466|212500|2026-03-01|-0.18735|2026-03-08|0.26589|2024-02-04
2026-03-22 17:10:31|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|136760.00573334|47|12880.861746118|0.7272|1|2|0.66524|155200|0.29952|62|0.29952482681645|62|34.08|-0.04975|0.00739|0.015754536322329|0.073021549732967|89.415317455792|162.55764115592|464.5037711002|0.68|0.4|0.17423|25|11|0.0026468819599109|0.062367561247216|172500|2026-03-01|-0.18113|2009-02-22|0.23234|2024-02-04
2026-03-22 17:10:31|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|315527.59091384|38|34632.045407937|0.1324|1|2|0.08531|343500|0.66479|49|0.6647879236227|49|39.95|0.0395|0.09676|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|81.785714285714|0.381|0.238|0.19725|21|7|0.00076551369863014|0.06349446347032|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2026-03-22 17:10:32|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|369765.36828987|74|47753.265505563|0.5614|1|1|0.5614|400500|-0.20706|11|-0.14150537634409|29|34.91|-0.08578|-0.03215|-0.067687800119766|-0.0053326178055772|29.608887437379|77.193185086149|339.40677966102|0.565|0.348|0.20851|23|12|0.0024563242009132|0.067592876712329|531000|2026-03-01|-0.18076|2020-03-22|0.40705|2021-01-10
2026-03-22 17:10:33|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|84388.723737193|44|7283.0611186759|0.8486|1|2|0.77677|97900|0.25395|75|0.25394736842105|75|43.84|-0.03216|0.00588|-0.028787212841446|-0.00096685075650966|69.042403317086|93.13859182778|311.28775834658|0.526|0.368|0.16727|19|8|0.002009703196347|0.05622605022831|107200|2026-02-15|-0.13793|2020-03-15|0.17355|2020-03-29
2026-03-22 17:10:33|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|103429.29150881|23|13753.282163359|0.4286|1|2|0.40024|117900|0.08578|51|-0.12440464946019|18|34.12|0.03513|0.08745|0.060416717514175|0.063143642385831|155.06053237437|129.23970508844|100.53464991942|0.6|0.44|0.20184|25|10|0.0011598742857143|0.067896777142857|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2026-03-22 17:10:35|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|-1939820.6088348|2|113106.86961159||0|0|-0.00565|1601000|1.01227|110|1.0122747667593|110|48.6|0.09244|0.23852|0.27020409385571|0.44772494478478|312.94523034479|469.21139250448|1003.0712596256|0.7|0.5|0.24496|10|5|0.0061043326488706|0.070634353182752|1987000|2026-01-18|-0.28953|2018-05-06|0.31613|2025-11-30
2026-03-22 17:10:35|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-128095.49807375|12|12803.884418495||0|0|-0.14014|113900|-0.09657|26|-0.096568845748778|26|36|-0.05858|0.00501|0.0042111308366843|0.043563686475509|55.396493502834|108.4921288026|100.35242290749|0.75|0.417|0.26543|24|13|0.00161008|0.079547897142857|321087|2021-02-07|-0.25087|2020-03-22|0.48948|2021-01-10
2026-03-22 17:10:36|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|107146.95687829|132|9442.9105307169|1.6023|1|1|1.6023|113200|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|424.76547842401|0.522|0.348|0.20073|23|11|0.0027254742857143|0.065916114285714|133700|2026-03-01|-0.19263|2020-03-15|0.24638|2024-02-04
2026-03-22 17:10:36|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|180570.50528541|40|23778.005840998|0.2667|1|2|0.19748|228000|0.24361|35|-0.11981171788087|20|36.39|-0.00394|0.05487|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|121.27659574468|0.696|0.348|0.25095|23|13|0.0016552511415525|0.082373630136986|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2026-03-22 17:10:37|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|271078.8866809|44|31980.330536542|1.2437|1|2|1.09507|297500|-0.05107|51|0.19582911019889|29|41.77|-0.08328|-0.03859|-0.035104184234143|-0.050119909000219|68.513948566436|70.791146581989|229.72972972973|0.615|0.385|0.19701|13|5|0.002465|0.063643924914676|364000|2026-03-01|-0.19116|2026-03-08|0.26199|2015-01-04
2026-03-22 17:10:38|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-292818.70460714|91|16670.611382141||0|0|0.26049|255500|-0.1054|9|-0.10540092464244|9|35.73|-0.03923|0.0259|0.12157624452021|0.17638656569253|191.18987548672|237.64042095856|132.04134366925|0.455|0.318|0.20893|22|5|0.0013104109589041|0.066906860730594|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2026-03-22 17:10:39|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|-283708.77595698|26|23926.154927905|0.203|-1|1|0.20305|235500|0.64226|98|0.64225959696718|98|53.75|0.1728|0.23963|0.22384584786631|0.22384584786631|132.27254718|132.27254718|53.890160183066|0.5|0.5|0.21425|4|2|-0.00085391666666667|0.084576875|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2026-03-22 17:10:39|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|311844.40475493|70|33444.559644552||0|0|0.60748|344000|0.07158|61|0.31714285714286|39|42.8|0.17113|0.26313|0.25956174964737|0.35355086742116|196.18185680328|183.07719144|173.30411345374|0.6|0.4|0.30536|5|2|0.0042312720848057|0.096557385159011|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2026-03-22 17:10:40|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|19209.992159684|5|1605.6172146772|-0.0821|1|1|-0.08207|21250|-0.20888|13|0.045663485151543|100|45.68|0.10156|0.65306|0.49860806770435|1.4213607018395|-5105.0682220135|1524.4486517886|88.641388228424|0.579|0.368|0.3695|19|6|0.0073280963302752|0.10075224770642|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2026-03-22 17:10:40|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|330926.97467119|33|47466.745154902|2.2379|1|2|1.90131|464500|-0.35908|17|-0.12702198421774|9|31.26|-0.03256|0.04356|0.015848040542426|0.15975747166773|59.749989167317|213.41084773905|820.67137809187|0.556|0.296|0.2203|27|10|0.0036547602739726|0.072845582191781|488500|2026-03-22|-0.18841|2018-10-28|0.21809|2026-02-22
2026-03-22 17:10:42|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-180820.8933699|2|9350.7473977973|-0.0294|-1|1|-0.02941|157500|-0.18974|8|0.029815491022561|30|39.77|-0.02203|0.00373|-0.042047401013738|-0.0081755236568303|48.481365734474|90.786290857942|230.93841642229|0.682|0.364|0.14574|22|14|0.0013905365296804|0.046823436073059|181500|2026-03-01|-0.14654|2014-12-07|0.1402|2025-08-10
2026-03-22 17:10:42|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|304961.81064539|43|41089.530013169|1.5152|1|2|1.19914|360000|-0.023|19|-0.023002421307506|19|47.65|0.07601|0.13855|0.099887070257391|0.16498110275943|173.279461053|164.18546716105|1006.993006993|0.529|0.294|0.22901|17|8|0.0039848591549296|0.072002065727699|424000|2026-03-01|-0.23101|2020-03-22|0.32922|2020-03-29
2026-03-22 17:10:43|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
2026-03-22 17:10:43|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-60230.008262584|20|4911.6396842593|-0.0275|-1|1|-0.0275|52300|-0.01165|26|-0.011650485436893|26|44.2|0.01831|0.10747|0.085032654943436|0.085032654943436|123.43307786809|123.43307786809|32.283950617284|0.3|0.3|0.27691|10|2|-0.00076199566160521|0.084879414316703|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2026-03-22 17:10:44|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|83245.248959646|43|7758.8545028061|0.3451|1|1|0.34507|95500|-0.06924|9|-0.069238904967868|9|33.24|-0.08825|-0.04798|-0.087603012912654|-0.061877672309508|18.55524724168|42.623918345811|147.83281733746|0.68|0.48|0.19684|25|14|0.0013557273768614|0.061816849942726|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2026-03-22 17:10:45|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|46806.230052158|80|6101.1524875931|1.209|1|1|1.20899|49150|0.05375|25|0.053751995742416|25|31.88|-0.05263|-0.01377|-0.029677541851047|-0.03542760397267|64.297709129097|62.209341533807|173.36860670194|0.48|0.44|0.17961|25|10|0.0014762557077626|0.059347716894977|69500|2026-01-25|-0.18391|2020-03-01|0.3488|2025-06-29
2026-03-22 17:10:46|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|-41047.170888244|2|2924.1512664733|-0.0528|-1|1|-0.0528|33900|1.38872|163|1.3887240356083|163|73.13|0.29067|0.33432|0.56593322771201|0.62427460664631|436.15050262477|313.57205184|300|0.5|0.375|0.19463|8|4|0.0026391126279863|0.054046279863481|41500|2026-02-15|-0.15543|2020-03-15|0.20031|2026-02-15
2026-03-22 17:10:46|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|461018.09202872|208|53897.093273318|1.1568|1|1|1.15682|474500|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|259.28961748634|0.706|0.412|0.18525|17|13|0.0018509703196347|0.059006289954338|646000|2026-03-01|-0.22687|2020-03-22|0.24066|2024-02-04
2026-03-22 17:10:47|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|79016.721346279|61|10740.186712854|3.8586|1|2|3.43725|109600|-0.02826|25|-0.028258044358401|25|28.14|-0.01817|0.05539|0.08646355179046|0.14789766259413|42.134875692481|69.591385500201|149.72677595628|0.517|0.379|0.25735|29|11|0.0027571689497717|0.088987899543379|112100|2026-03-22|-0.3765|2020-03-15|0.66227|2020-07-26
2026-03-22 17:10:47|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|22695.782052845|37|2150.8249611588|0.0823|1|2|0.06036|26350|-0.18333|13|-0.098712446351931|24|30.89|-0.03958|0.00685|-0.023091655861049|-0.0174584578575|49.804635002733|60.245656680939|61.141146715549|0.556|0.407|0.20808|27|11|0.00069655172413793|0.06859616091954|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2026-03-22 17:10:49|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|22012.020166442|7|2435.8711895992|-0.0346|1|1|-0.03462|25100|-0.00042|10|-0.00041520785739035|10|33.57|-0.10277|0.01477|-0.12014173631491|-0.12014173631491|75.98107454|75.98107454|35.959885386819|0.286|0.286|0.26189|7|1|-0.0022278423236515|0.086339294605809|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2026-03-22 17:10:49|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|57242.902340488|8|4299.7272581353||0|0|0.06678|60700|0.25547|57|0.25547189905654|57|37.78|-0.01297|0.01631|0.042571954827222|0.08663034202925|145.90507853437|149.79119953887|178.52941176471|0.565|0.261|0.13402|23|11|0.0011095662100457|0.04230700913242|69400|2026-03-01|-0.12536|2014-10-19|0.14565|2026-02-15
2026-03-22 17:10:50|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|128864.03289252|44|12298.136006406||0|0|0.04065|140800|-0.01896|53|-0.018961253091509|53|36.13|-0.00879|0.16611|-0.13036966425359|-0.1601019307952|4.0278538383494|4.4559120423495|23.196046128501|0.565|0.435|0.25046|23|8|0.0013265560640732|0.075202677345538|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2026-03-22 17:10:50|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|183206.99601822|43|24327.099967571|1.4144|1|2|1.34075|231500|-0.21773|12|-0.21772639691715|12|29.04|-0.0953|-0.03792|-0.049684789274637|-0.044572037216287|41.361007726832|54.809879092728|203.0701754386|0.556|0.407|0.16259|27|10|0.0017072760290557|0.054883462469734|259500|2026-03-01|-0.26115|2020-03-22|0.32589|2020-08-16
2026-03-22 17:10:51|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|149443.03291842|21|14079.143000824|-0.1115|1|1|-0.11148|162600|0.09733|11|0.097325408618128|11|51.91|0.04922|0.08319|0.038975407401768|0.03612305794232|123.3117038277|112.68199180072|49.648854961832|0.636|0.455|0.19556|11|7|-2.7123519458544E-5|0.065420930626058|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2026-03-22 17:10:52|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|143953.27583083|33|26958.702591757|0.5463|1|1|0.54633|191900|0.58495|100|1.4465661119695|30|37.22|0.21593|0.5081|0.60412244536322|0.9315304334767|317.03464620221|637.72291283405|1114.2336485343|0.667|0.444|0.34513|9|4|0.0099372479564033|0.11707583106267|584000|2023-07-30|-0.2432|2022-01-30|0.43366|2025-10-19
2026-03-22 17:10:53|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|363767.81893026|117|43436.564519446||0|0|2.34574|404500|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|188.13953488372|0.526|0.421|0.23878|19|5|0.0022802870264064|0.0816396326062|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2026-03-22 17:10:53|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-14459.633055692|18|1496.6166319166||0|0|0.00988|12030|0.27939|17|0.2793872019447|17|35.79|-0.01772|0.02002|0.0041422945534964|0.0036275285524405|81.157379756605|85.592382403404|40.641891891892|0.75|0.458|0.23755|24|15|0.00021917808219178|0.074860410958904|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2026-03-22 17:10:54|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|36496.659917477|48|6865.8254760477|1.2253|1|2|0.7349|51700|-0.10781|61|-0.30220492866407|9|35.87|0.05491|0.14014|0.07382260110361|0.064179286134505|112.57280096454|82.918313514455|501.94174757282|0.696|0.435|0.26477|23|13|0.0040532683486239|0.091884541284404|64990|2021-01-24|-0.27472|2020-03-15|0.51899|2026-02-08
2026-03-22 17:10:54|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-93281.594976087|11|7135.9467662354||0|0|0.06533|74400|0.67668|113|0.67668286449011|113|43.3|-0.06364|-0.01278|0.0081206651604121|0.1545594319687|58.397604504224|162.06788573124|261.05263157895|0.5|0.3|0.20604|20|8|0.0019790753424657|0.067159566210046|114700|2025-07-20|-0.23697|2012-09-30|0.16143|2023-11-12
2026-03-22 17:10:56|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|1215937.6514254|23|240443.15070362|0.5202|1|2|0.29763|1587000|-0.12094|39|-0.12094413196237|39|44.95|-0.00187|0.06486|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|1117.6056338028|0.421|0.263|0.23164|19|6|0.0045595890410959|0.076930045662101|2407000|2024-12-08|-0.32432|2024-12-15|0.53644|2024-12-08
2026-03-22 17:10:56|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|103086.0299389|41|15592.271916496|0.9069|1|2|0.7551|111800|-0.20521|12|-0.2052067381317|12|36.35|0.00928|0.05892|0.12321462918917|0.16643389721867|201.92248227584|190.15487745039|193.42560553633|0.391|0.261|0.21682|23|8|0.0018042123287671|0.068171267123288|177100|2026-03-08|-0.16731|2026-03-15|0.1953|2011-01-30
2026-03-22 17:10:57|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|44909.433669643|19|5494.5888433513|0.0466|1|1|0.04656|51700|-0.47928|3|-0.47928331466965|3|33.23|0.21017|0.45593|0.62967335217617|0.92644346728881|125.27795682252|544.46797074286|0.13749925399341|0.605|0.395|0.49731|43|17|0.0039258880442294|0.17106512785073|42822456|1998-05-10|-0.49645|2019-06-30|0.84944|2019-10-06
2026-03-22 17:10:58|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|167670.88185077|36|27021.975710263|0.2696|1|1|0.2696|199200|0.60379|95|1.8489208633094|76|39.58|0.20448|0.2663|0.27157795846893|0.43382054879307|553.1554830665|647.5668127769|1676.7676767677|0.684|0.421|0.25776|19|11|0.0054720457433291|0.089973290978399|694000|2023-07-30|-0.21532|2020-03-22|0.32262|2025-10-19
2026-03-22 17:10:58|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|14270.161030241|49|1161.4312826863|0.3988|1|1|0.39876|15820|-0.03095|9|-0.030949403888474|9|36|-0.07815|-0.01998|0.020104376210184|-0.00136647029939|100.89150826308|82.242374612752|186.99763593381|0.478|0.348|0.20006|23|8|0.0014795091324201|0.05897747716895|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2026-03-22 17:11:00|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|3213.8869643776|6|634.08667089061|0.0041|1|2|-0.07175|4140|-0.30622|10|-0.30621686547482|10|57.87|-0.11578|0.09105|-0.026711449573451|0.074327046001251|51.522179674759|115.00172250914|38.15668202765|0.6|0.4|0.26009|15|8|0.0011502520045819|0.082877605956472|23250|2010-10-31|-0.8047|2010-12-12|0.23619|2024-05-05
2026-03-22 17:11:00|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|87414.145970543|32|16503.827457322|0.476|1|2|0.23867|112100|-0.48991|9|6.0827293484499|131|40.66|0.12278|0.31772|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|5348.2824427481|0.483|0.345|0.34294|29|8|0.0068177355371901|0.12285216528926|349500|2023-04-09|-0.32347|2008-10-26|0.55462|2025-10-19
2026-03-22 17:11:01|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|109405.07582856|16|18931.641390479||0|0|1.18375|164000|-0.26007|13|0.98212299562048|32|37.43|-0.00173|0.06317|0.044512265168958|0.1265679843314|96.113426837741|151.16059902903|255.45171339564|0.435|0.261|0.24426|23|6|0.0025198630136986|0.074893573059361|176900|2026-03-01|-0.24957|2020-03-22|0.37599|2026-01-18
2026-03-22 17:11:01|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|62487.837964545|55|11641.605374616||0|0|0.08087|84200|-0.20955|33|-0.20955056179775|33|48.35|0.14801|0.20853|0.032113027124793|-0.050780136212225|111.65291935902|69.243913282334|109.63541666667|0.471|0.353|0.26819|17|7|0.0018041780821918|0.085580593607306|475500|2011-08-07|-0.21376|2026-03-08|0.26841|2024-09-29
2026-03-22 17:11:02|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|23733.187629818|106|2808.2445036119|2.226|1|1|2.22599|28550|0.23116|35|0.23116438356164|35|33.3|-0.05309|0.04042|-0.0079089205890488|0.055681688499021|30.490813103044|145.61466197305|123.8235676801|0.596|0.362|0.26438|47|21|0.0024507425149701|0.090565862275449|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2026-03-22 17:11:04|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|30702.743930322|57|5098.1332249317|0.4159|1|1|0.41588|37450|-0.11934|34|-0.11934156378601|34|39.05|0.02246|0.06798|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|62.520868113523|0.667|0.429|0.2043|21|11|0.00077085616438356|0.07143046803653|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2026-03-22 17:11:05|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|-305578.87026934|2|27048.661080803|-0.0683|-1|1|-0.06834|234500|1.71652|45|1.7165201910076|45|43.75|0.09553|0.14942|0.15760403890589|0.33452104165722|205.53969084467|310.04722340864|732.8125|0.55|0.3|0.20786|20|8|0.0036507876712329|0.074064383561644|300500|2026-03-01|-0.32391|2020-03-22|0.25641|2020-03-29
2026-03-22 17:11:05|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-17540.579909857|23|1423.6739729572|0.0898|-1|1|0.08977|13790|-0.08954|19|-0.089543269230769|19|33.25|-0.05335|0.02563|0.016700346106742|-0.11792763764083|84.547813430223|57.65658688776|17.003699136868|0.75|0.5|0.28537|8|5|-0.0042470138888889|0.083855798611111|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2026-03-22 17:11:06|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|88544.627684718|21|11319.744611852|-0.2216|1|1|-0.22161|99400|-0.3463|12|-0.34630102040816|12|44.95|0.10507|0.17671|0.18568030364667|0.36333427386804|190.61569438555|529.40284865624|388.28125|0.579|0.421|0.28637|19|10|0.0033706064073227|0.087345274599542|208000|2021-11-28|-0.2578|2020-03-22|0.34017|2025-01-12
2026-03-22 17:11:06|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|30509.269558076|8|3036.6474973875|0.2446|1|2|0.1461|35300|0.02685|35|-0.17212902805952|9|34.72|-0.03816|0.02297|-0.049570858158507|-0.023695820542555|37.028044440345|70.044313262866|39.52967525196|0.52|0.32|0.23966|25|11|0.00092851428571429|0.084484422857143|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2026-03-22 17:11:08|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-82383.515011901|1|8844.5050039671||1|0|0|41500|0.00204|8|0.002044321093454|8|27.69|-0.1065|0.02751|0.043023390952467|0.065115859304591|110.56600482369|119.37334260942|192.12962962963|0.5|0.375|0.27791|16|5|0.0039078103837472|0.096161941309255|145200|2021-11-21|-0.3693|2026-03-22|0.343|2021-07-04
2026-03-22 17:11:08|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|17182.916834961|6|821.22158819399|-0.0355|1|1|-0.03552|18190|0.09181|60|0.091807565569848|60|34.84|-0.06521|-0.02512|-0.071757231958311|-0.046678494136537|27.0504454535|56.535792440959|111.59509202454|0.64|0.4|0.17065|25|15|0.00077352739726028|0.053943732876712|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2026-03-22 17:11:09|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-53298.598270771|1|3474.5327569235||0|0|0|42850|0.76787|193|0.068968590057204|9|65.25|0.00964|0.12817|0.41842094661231|0.068968590057204|188.97999939|106.897|25.735735735736|0.5|0.25|0.32551|4|1|-0.002686398467433|0.093231302681992|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2026-03-22 17:11:09|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|90964.894893579|9|10797.241738097|0.1548|1|1|0.15482|100700|-0.14947|8|-0.14946793500391|8|40.11|-0.05924|0.00708|0.0020061641906861|-0.042921286138975|84.229744735228|63.980056768118|45.055928411633|0.421|0.368|0.18733|19|6|-0.00015328571428571|0.06436787012987|334000|2011-09-25|-0.12388|2025-08-17|0.24501|2024-02-04
2026-03-22 17:11:10|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|98421.346917683|36|7625.2238980102||0|0|-0.24015|100300|0.49054|40|0.49054054054054|40|39.93|0.0277|0.11559|0.16260058906347|0.27960976090055|1342.1344778467|3110.8782298992|50402.010050251|0.509|0.345|0.19405|55|19|0.0041218915284626|0.069458323621694|166900|2024-10-20|-0.19701|1997-11-02|0.79255|1988-01-10
2026-03-22 17:11:12|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|225447.42163748|26|36092.526387578|0.6689|1|2|0.56366|296000|0.18229|55|-0.012793176972281|18|36.96|0.0158|0.09476|0.0055310032379837|-0.044219870557693|80.883429531263|62.726606421589|232.96447291788|0.609|0.348|0.25783|23|12|0.0025721142857143|0.085400422857143|414500|2022-03-27|-0.22426|2020-03-15|0.24609|2026-03-01
2026-03-22 17:11:12|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|-160271.17475756|2|14671.352427269||0|0|-0.13414|131900|-0.05982|50|-0.059822150363783|50|39.77|0.21041|0.30089|0.29529938194965|0.47751439347794|200.58259228676|247.98670745452|408.35913312693|0.636|0.409|0.25859|22|10|0.0034800799086758|0.087975216894977|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2026-03-22 17:11:13|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|206500.30866776|39|27051.29169205|0.6788|1|1|0.67881|230500|-0.19599|13|0.17512206111454|40|39.86|-0.06107|0.03237|-0.12905344919871|-0.098186015335275|12.565289802024|36.588284102064|297.03608247423|0.619|0.381|0.22229|21|13|0.0027920228571429|0.074838125714286|337000|2014-09-28|-0.50462|2019-06-09|0.25207|2026-01-11
2026-03-22 17:11:14|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|52402.084698262|80|8282.7703319588|6.9658|1|2|6.83857|67700|-0.21678|21|-0.08870541329179|11|24.45|0.03214|0.1178|0.11940505808383|0.19895984633166|957.93690740848|4190.0544943809|3047.2315662013|0.557|0.398|0.21191|88|26|0.0041199462124608|0.086725078440161|76738.2578125|2026-03-01|-0.36066|1997-11-30|0.62232|1998-12-13
2026-03-22 17:11:15|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|-74570.883777472|3|6140.2945924906|0.032|-1|1|0.03204|57400|-0.17939|8|-0.11286681715576|8|38.83|0.03345|0.07793|0.048650872133502|0.055084700290088|128.8069615392|114.71627024481|120.08368200837|0.556|0.333|0.21995|18|10|0.0012255206847361|0.068103380884451|78400|2026-03-01|-0.2019|2020-03-22|0.20567|2025-11-16
2026-03-22 17:11:16|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-228566.89250256|81|11651.884229941||0|0|0.30945|212000|-0.05736|57|0.44765342960289|73|39.75|-0.04552|0.01058|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|128.09667673716|0.45|0.35|0.19046|20|8|0.0010893371428571|0.061202902857143|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2026-03-22 17:11:17|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|235536.47162852|55|33188.637394271|1.4277|1|1|1.42775|294000|0.32119|55|-0.11683168316832|11|48.35|0.13028|0.19356|0.33403876744737|0.55281203883742|792.78220726043|827.85036307218|3255.8139534884|0.588|0.353|0.2686|17|10|0.0052306506849315|0.083020707762557|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2026-03-22 17:11:17|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|91292.891776787|112|9426.4295684167|1.5228|1|1|1.52281|102300|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05086|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|146.81400688863|0.524|0.286|0.159|21|10|0.0013093257142857|0.05807616|119400|2026-02-22|-0.23885|2020-03-22|0.16318|2020-03-29
2026-03-22 17:11:18|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-31938.136734108|18|2996.045578036||0|0|0.10569|22000|-0.30312|21|-0.30311614730878|21|34.86|0.25447|0.39713|0.38565751415311|0.51683085783562|206.73448453692|133.59930194002|146.91151919866|0.682|0.455|0.3699|22|14|0.0048483418367347|0.1212700255102|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2026-03-22 17:11:18|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|-28629.731889619|2|1801.4195668857||0|0|-0.04329|24100|0.15703|30|0.15703279700736|30|43.7|-0.03786|0.01795|0.018671557257605|0.025858664376186|109.99914553419|113.26634239187|253.4174553102|0.4|0.3|0.1513|20|6|0.0018012228571429|0.053026674285714|29550|2026-03-01|-0.17406|2020-03-15|0.18015|2014-08-03
2026-03-22 17:11:20|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|221113.01512974|112|27979.037323473|2.7713|1|1|2.77131|265500|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|349.8023715415|0.647|0.471|0.19772|17|8|0.0039966160520607|0.069888156182213|317000|2026-03-08|-0.19021|2020-03-15|0.32976|2025-06-01
2026-03-22 17:11:21|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|59069.832004198|19|6318.8632852338|-0.1662|1|1|-0.16622|62700|-0.06779|25|-0.067792396895258|25|46.8|-0.02285|0.01206|0.18861472608533|0.036136374842274|158.73432767203|106.27846547|76|0.6|0.4|0.30318|5|3|0.00048051587301587|0.088419365079365|199600|2022-01-02|-0.12803|2023-01-08|0.23077|2025-11-16
2026-03-22 17:11:21|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|18962.837895962|6|2924.0303912812|0.4487|1|1|0.44875|31800|-0.03335|10|-0.033352701283622|10|37.83|-0.00994|0.06143|-0.0064778611645824|-0.020326898753642|77.543395824919|78.75616411463|42.98691467503|0.565|0.348|0.2402|23|7|0.00061035428571429|0.080132285714286|126222|2011-07-10|-0.28884|2013-04-14|0.38261|2026-03-22
2026-03-22 17:11:22|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|-124408.12632619|3|8936.0421087291|0.0418|-1|1|0.04179|98600|-0.09339|24|-0.093392070484582|24|49.33|-0.01779|0.06549|0.010460813111334|0.010460813111334|101.65967894173|101.65967894173|59.757575757576|0.5|0.5|0.24499|6|3|-8.8825503355704E-5|0.078484899328859|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2026-03-22 17:11:22|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|149673.00168163|42|17616.539532228|0.8352|1|2|0.76298|186700|-0.15864|14|0.35407407407407|153|43.95|-0.06821|-0.03061|-0.066203916110259|-0.032372281592134|47.604794670129|76.541579194117|765.16393442623|0.474|0.263|0.22413|19|9|0.0033436301369863|0.07023644977169|214000|2026-03-01|-0.22279|2020-03-15|0.23077|2024-02-04
2026-03-22 17:11:24|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|115287.95256592|9|8659.274773834|0.1838|1|1|0.18385|137800|-0.12247|17|0.011707317073171|44|49.44|-0.00316|0.07978|0.03365550178253|0.072686542126909|115.35584818475|131.45516185743|167.43620899149|0.556|0.444|0.20384|9|5|0.0021363134657837|0.068497395143488|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2026-03-22 17:11:24|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-52390.436685618|3|3352.1310056855|-0.0583|-1|1|-0.05826|44500|-0.06219|41|-0.062193499748509|41|39.73|0.07033|0.12311|0.1119363999987|0.18234745874119|283.18055460604|346.03089568375|298.65771812081|0.773|0.5|0.22198|22|15|0.0024850456621005|0.071995525114155|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2026-03-22 17:11:25|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|108698.50590599|15|20792.213064844||0|0|-0.02695|130000|-0.37166|9|0.20634920634921|40|33.53|-0.14396|-0.04444|-0.094372078401303|-0.019183577054573|36.259849794205|78.857830084521|1026.2887818742|0.421|0.316|0.28292|19|5|0.0063085407066052|0.10258749615975|175900|2026-03-01|-0.23154|2015-08-23|0.75|2019-04-14
2026-03-22 17:11:25|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|-500319.30666469|9|48273.102221564|0.0877|-1|1|0.08774|353500|-0.11731|28|-0.11731207289294|28|32.17|0.08025|0.29988|0.47670007760891|0.89707873029654|214.61357562753|1912.5279431012|11838.580040188|0.667|0.444|0.39134|18|7|0.012570766609881|0.13025129471891|569000|2025-11-16|-0.33257|2024-11-24|0.53928|2020-05-10
2026-03-22 17:11:26|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23376.618646724|3|1644.9855940172|-0.0233|-1|1|-0.02334|18850|0.5479|38|0.54789915966387|38|43.17|0.05486|0.08009|0.080374134250858|0.099402690630408|229.74453661987|187.92388816431|125.64153835899|0.833|0.5|0.17758|18|13|0.001110487804878|0.057322541720154|23050|2026-02-22|-0.25153|2015-11-22|0.19189|2026-02-15
2026-03-22 17:11:27|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|115574.57415103|63|25391.808616323|1.7544|1|2|1.54386|203000|-0.04705|62|-0.047050026063864|62|38.57|0.08231|0.15037|0.31412860735586|0.2785826580649|1060.0313057989|338.73654391776|100.49504950495|0.524|0.333|0.28065|21|8|0.0021683256880734|0.095831651376147|657000|2011-04-24|-0.26854|2020-03-15|0.30936|2026-02-08
2026-03-22 17:11:28|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|25522.19139216|45|6210.107491705|1.3252|1|1|1.32519|41900|-0.2408|41|-0.24079822616408|41|32.33|0.029|0.20356|0.35408326051039|0.40140037193428|141.35903991561|121.35802398298|775.00741263767|0.556|0.444|0.35691|9|6|0.010344895522388|0.11909167164179|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2026-03-22 17:11:28|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|75687.930532672|58|10459.636719929|1.0729|1|1|1.07294|88100|-0.16438|23|-0.3007662835249|11|35.61|0.04872|0.15012|0.040758883838645|0.048547331253786|107.35452582893|108.54510544479|928.34562697576|0.435|0.348|0.3108|23|9|0.0049492808219178|0.10205396118721|113500|2026-02-08|-0.32574|2014-06-29|0.39208|2013-12-29
2026-03-22 17:11:29|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|135390.70385019|55|20219.765383271|1.9308|1|2|1.32999|185700|-0.00483|90|-0.004831710365064|90|41.94|-0.02215|0.08767|0.2219349401508|0.2219349401508|262.60387547975|262.60387547975|816.26373626374|0.412|0.412|0.20174|17|1|0.004165110821382|0.077781460234681|215500|2026-03-08|-0.24108|2018-09-30|0.28253|2026-01-11
2026-03-22 17:11:29|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45425.941841107|18|7333.3226433454|0.3698|1|1|0.36976|53900|-0.21857|23|-0.21856639247944|23|38.6|0.00054|0.07397|-0.053163748372274|0.022893702650918|56.776513879159|89.90927575705|133.41584158416|0.4|0.267|0.24935|15|7|0.0023014261744966|0.085787969798658|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2026-03-22 17:11:30|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|117337.09802184|23|22766.485180693|1.5919|1|2|1.05866|150900|5.6534|64|5.6533977505838|64|49.84|0.47973|0.77368|1.1317913273091|1.4866298836575|9142.1107699921|10490.274198782|1600.7213323433|0.579|0.421|0.34216|19|6|0.0074163983488132|0.12181524251806|307800|2023-07-30|-0.80179|2019-02-17|0.57465|2025-10-19
2026-03-22 17:11:31|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28404.818421929|22|6065.3791234713|0.4431|1|1|0.44306|40550|-0.14523|18|-0.14522595946498|18|36.33|0.05965|0.16218|0.1158275134016|0.14584100634586|163.38781684092|142.54135510492|287.58865248227|0.667|0.429|0.31753|21|10|0.0040382780612245|0.10555137755102|148000|2021-12-05|-0.31276|2020-03-22|0.49899|2025-11-16
2026-03-22 17:11:31|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|75827.281801555|7|6265.96847|0.0597|1|2|0.02419|88900|0.18729|111|0.18729096989967|111|45.79|-0.0671|-0.01333|-0.044964410211976|-0.037004030224614|62.196488725445|69.777852387328|166.79174484053|0.474|0.421|0.15797|19|6|0.0011109703196347|0.053632979452055|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2026-03-22 17:11:32|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|440549.53646605|45|67672.916374875|0.9113|1|1|0.91126|560000|-0.11407|23|-0.2078313253012|11|36.71|0.06053|0.16553|0.18300087534045|0.37433659816387|-18.680675324857|309.20651798756|919.34398240113|0.571|0.381|0.24944|21|9|0.0046632883435583|0.084848858895706|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2026-03-22 17:11:33|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|57073.474486455|46|6329.5242081871|0.3085|1|2|0.19959|58600|-0.17397|14|-0.17397454031117|14|54.71|0.67926|0.76887|-0.13957529185907|-0.17397454031117|73.91481646|82.603|81.767061548551|0.286|0.143|0.25542|7|2|0.0017868457943925|0.089773271028037|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2026-03-22 17:11:34|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41433.704630343|6|6474.8097748266|0.363|1|1|0.36299|67400|-0.25667|14|0.06639566395664|39|52.6|-0.00102|0.0231|-0.090963720487006|-0.00036860158811375|66.075701608549|99.4812568|120.89686098655|0.8|0.4|0.22226|5|5|0.0019973134328358|0.074968656716418|79500|2021-07-11|-0.12672|2022-06-19|0.37411|2026-03-22
2026-03-22 17:11:34|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|59565.489631143|23|5750.6274176691|0.1067|1|1|0.10666|61300|0.25751|62|-0.081188915965206|25|44.65|0.15421|0.33682|0.45357449597901|0.70487945758933|579.13232340323|1300.5358876844|570.89483348689|0.565|0.348|0.2864|23|11|0.0049587893231649|0.10900767397521|221035.484375|2021-01-03|-0.34256|2013-04-21|0.82698|2020-03-29
2026-03-22 17:11:35|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-76213.804392446|29|4951.123873434|0.1889|-1|1|0.18887|62700|-0.26304|30|-0.26303853286376|30|34.55|-0.10966|0.07228|-0.038333142975294|0.18012305103005|-36.835399525365|177.47884289487|807.57341576507|0.636|0.455|0.34891|22|10|0.0057212944162436|0.11087093908629|249100|2021-11-14|-0.22804|2011-08-14|0.57161|2025-02-09
2026-03-22 17:11:35|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|60767.183281155|41|5965.1585298168|-0.0864|1|2|-0.19742|62200|-0.12809|36|0.076370629044404|47|49.93|0.03782|0.1476|0.057873396410567|0.09506670742485|114.6991974335|131.54935421488|23.507180650038|0.4|0.333|0.20199|15|2|-0.00055963244613435|0.071008745247148|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2026-03-22 17:11:36|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|59926.585613277|19|6546.7507263764|0.3206|1|2|0.18353|69000|0.07988|12|0.07987750598923|12|31.74|-0.07075|-0.006|-0.060465490876175|-0.026973181277684|40.383742090407|72.454205590432|218.70047543582|0.481|0.37|0.17277|27|8|0.00169432|0.060819314285714|105000|2011-05-01|-0.14459|2011-08-07|0.24051|2024-06-23
2026-03-22 17:11:38|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|22228.172843116|8|2112.9437813245|-0.1993|1|1|-0.1993|22900|-0.10638|21|-0.011472275334608|83|37.14|0.25263|0.34235|0.36248027175509|0.6204418932317|176.19507896136|306.23386392152|175.25063136145|0.667|0.429|0.31131|21|13|0.0037897839898348|0.098972109275731|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2026-03-22 17:11:38|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|201411.97412075|38|24633.390288657||0|0|0.01121|225500|0.25839|61|5.7495585124773|81|52|0.78092|0.96179|3.0039738871111|5.7495585124773|849.35788084|674.956|140.9375|0.286|0.143|0.24948|7|1|0.0029159102244389|0.091001396508728|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2026-03-22 17:11:38|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|30439.566719504|47|3722.0017584445|1.3954|1|2|1.34211|35600|-0.13264|4|0.034749738631329|38|55.27|0.05916|0.10216|0.10243985151035|0.10051070927581|290.2853469149|183.46336508968|226.50633072469|0.8|0.467|0.19703|15|7|0.0019739085714286|0.064866982857143|42600|2026-02-22|-0.22493|2011-09-11|0.26861|2026-02-22
2026-03-22 17:11:39|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|44164.464487102|30|3927.5299550038||0|0|0.06707|44550|-0.1545|24|0.026124818577649|116|45.71|0.16719|0.23289|0.25651032726987|0.62255014496011|210.35176222851|268.26851026655|56.679389312977|0.529|0.235|0.22825|17|7|0.0014886228287841|0.072670322580645|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2026-03-22 17:11:39|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|83827.965135738|17|11821.610459279|0.6354|1|1|0.63543|111700|-0.82654|10|-0.82654292343387|10|45.35|0.07459|0.24402|0.20382649764776|0.44353823576032|59.525589656472|166.47638051386|1244.7069311344|0.765|0.471|0.24769|17|11|0.0055163786531131|0.075470864040661|309000|2024-05-12|-0.80831|2025-04-06|0.54148|2026-02-01
2026-03-22 17:11:41|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|51199.645491234|61|6200.9521997832||0|0|0.2019|63100|-0.20561|15|-0.20560747663551|15|38.73|-0.00359|0.06998|0.080665424277598|0.085359922850526|146.87718768413|129.20539649195|175.76601671309|0.636|0.455|0.2518|11|5|0.0025094238683128|0.078653251028807|73900|2025-06-29|-0.30332|2020-03-22|0.23469|2020-03-29
2026-03-22 17:11:41|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|185252.19946075|84|18687.752172127|1.9227|1|1|1.92267|223000|-0.03108|30|-0.012004801920768|38|28.85|-0.08096|0.00388|-0.057374933300982|-0.017542519031238|21.805370280238|53.340303663651|161.59420289855|0.593|0.407|0.25743|27|13|0.0026688283062645|0.089690069605569|257000|2025-11-09|-0.48387|2013-09-29|0.28443|2021-05-02
2026-03-22 17:11:42|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|10066.46070635|44|1112.7184439656|0.0795|1|1|0.07949|11000|-0.2105|12|-0.210498507503|12|39.29|0.3116|0.41571|-0.020482660240803|0.077172460624693|-16.687267833897|105.41276392605|554.15617128464|0.524|0.333|0.3647|21|9|0.0058322350230415|0.11363665898617|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2026-03-22 17:11:42|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|273624.72629774|55|38089.19150965||0|0|1.1433|344000|-0.02294|36|-0.1721186936902|6|32.6|-0.04365|-0.00291|-0.020512719228982|-0.032080313698554|58.794286330001|65.550233149267|120.44817927171|0.64|0.36|0.20115|25|14|0.0012756501726122|0.068291806674338|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2026-03-22 17:11:43|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|101250.4835079|37|5983.1721640342|0.579|1|2|0.49125|119300|0.59598|70|0.59598312432255|70|36.35|0.05401|0.19986|0.26738630595626|0.42736798236385|325.49315264115|642.6168908643|1447.6398495328|0.696|0.478|0.29297|23|10|0.0055352752293578|0.098199461009174|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2026-03-22 17:11:44|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-23281.968793779|11|1132.8430387406||0|0|-0.04926|21300|0.08151|55|0.08151305274374|55|47.94|-0.02821|0.02217|-0.033009191072448|-0.021406778486412|59.014997781583|81.514363118749|236.14190687361|0.667|0.389|0.18225|18|9|0.001709793814433|0.059495131729668|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2026-03-22 17:11:45|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|301903.81698052|10|51658.960226361|0.4859|1|2|0.27431|367000|-0.2467|18|-0.24670433145009|18|30.15|0.1994|0.32766|0.6133215419848|0.6133215419848|210.30952910111|210.30952910111|148.28282828283|0.385|0.385|0.23057|13|4|0.00342463840399|0.089404089775561|963000|2021-07-18|-0.2375|2024-11-24|0.59933|2021-02-07
2026-03-22 17:11:45|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|172507.98891587|59|28220.805301351|1.6586|1|2|1.26256|180100|0.53421|41|0.53420897105156|41|45.15|0.05448|0.17242|0.18942703249404|0.35485483445535|242.78996182749|329.36732517644|482.19544846051|0.462|0.308|0.2671|13|3|0.0047520775193798|0.090172573643411|274000|2026-03-08|-0.23913|2018-05-27|0.54745|2018-05-06
2026-03-22 17:11:46|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|107527.39844632|57|12035.61795979|0.172|1|1|0.17199|113800|0.1865|28|0.18649885583524|28|48.24|0.07399|0.12527|0.089185369343599|0.16646558094809|142.17542096609|149.1081576535|119.78947368421|0.412|0.235|0.22901|17|7|0.0013695205479452|0.071391118721461|234000|2016-06-12|-0.22993|2011-07-03|0.29044|2026-02-15
2026-03-22 17:11:46|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28890.096645349|42|3608.7008636622|0.252|1|1|0.252|31300|0.13043|60|-0.15256156293064|10|36.3|-0.09729|-0.04562|-0.024026763618468|-0.024104971443499|69.656034168807|76.247700005447|215.12027491409|0.391|0.261|0.18391|23|8|0.0017795433789954|0.066058835616438|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2026-03-22 17:11:48|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|-45364.778993955|3|3113.2596646517|-0.0217|-1|1|-0.02168|37700|-0.17144|49|0.4722855440498|25|33.58|-0.02856|0.02226|-0.0001275632433198|0.0063949533258635|68.749838245961|82.500344165739|86.092715231788|0.5|0.346|0.23219|26|9|0.0011234057142857|0.068819577142857|84487|2012-11-18|-0.27548|2024-12-08|0.35602|2024-06-16
2026-03-22 17:11:49|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42062.947726631|45|6545.684091123||0|0|0.35312|66100|-0.252|13|-0.252|13|28.68|-0.05369|0.09839|0.0058906144066081|0.13660524791753|16.099551270823|57.60853892576|212.88244766506|0.579|0.421|0.30664|19|8|0.0040815110356536|0.10310073005093|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2026-03-22 17:11:49|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-134202.23846893|20|11600.746156312||0|0|0.04288|98200|0.3342|51|0.33420026007802|51|42.67|0.08755|0.21475|0.30403707717081|0.39815559688108|257.44528261829|399.0100627986|539.29375583503|0.444|0.389|0.29768|18|5|0.0043143202033037|0.097721029224905|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2026-03-22 17:11:49|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47398.50414655|16|8072.6134923884||0|0|0.56125|70100|-0.2577|16|0.084516503454596|25|35.83|0.02351|0.10625|0.028337511043987|0.091899871943807|78.011555199647|135.15902239086|171.88112985485|0.696|0.391|0.22498|23|11|0.0020863647199047|0.077398557806913|129000|2011-07-24|-0.29454|2011-09-18|0.32305|2025-06-29
2026-03-22 17:11:50|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|135064.86943381|36|14777.008054825|-0.043|1|1|-0.043|146900|-0.15154|21|0.13143795630972|63|39.9|0.02176|0.07935|0.11297665793184|0.19878022132657|257.62420667657|312.03104175647|172.78287461774|0.714|0.381|0.24913|21|13|0.0020364833906071|0.077404536082474|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2026-03-22 17:11:52|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41647.555502962|36|4509.2940127802|0.2569|1|2|0.22558|52700|-0.15789|19|-0.15789473684211|19|44.26|0.07101|0.1465|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|95.126353790614|0.526|0.421|0.20356|19|5|0.001078595890411|0.069176952054795|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2026-03-22 17:11:52|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
2026-03-22 17:11:53|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|986077.47721127|58|164319.08115296|2.1198|1|2|1.47655|1320000|-0.30019|9|0.28501193487477|34|26.29|-0.07069|0.02776|-0.030602409543815|-0.00040264209377472|27.272390049344|64.258424343925|1867.0438472419|0.613|0.452|0.26011|31|13|0.0052671674311927|0.08675994266055|1655000|2026-03-08|-0.24805|2016-11-06|0.29058|2022-07-31
2026-03-22 17:11:53|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-112529.84844299|3|8383.9545328974|-0.0207|-1|1|-0.02069|88800|2.10714|173|2.1071428571429|173|54.44|0.30166|0.42223|0.44907444838239|0.57119895693447|731.83238873144|586.45484505181|174.49057790179|0.438|0.313|0.29623|16|7|0.0030393585337915|0.08811107674685|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2026-03-22 17:11:54|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|376807.73202383|112|52158.074006389|3.4271|1|2|3.10428|460500|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|923.95666131621|0.529|0.294|0.21461|17|6|0.0039372914285714|0.07559024|517000|2026-02-22|-0.20937|2023-10-29|0.29112|2026-02-01
2026-03-22 17:11:55|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21702.002594273|3|1622.334198091|-0.0111|-1|1|-0.01114|17240|0.91678|58|0.91677942620589|58|34.91|0.02453|0.06171|0.015214313376632|0.075695833183351|81.94351207471|125.41709043878|113.72031662269|0.545|0.318|0.17123|22|11|0.00094954545454545|0.054271779220779|22000|2026-03-01|-0.18421|2020-03-22|0.18857|2026-02-15
2026-03-22 17:11:56|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|94682.01680349|112|15391.969916752|3.4843|1|2|2.88103|120700|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|344.85714285714|0.667|0.429|0.20029|21|8|0.0027925228310502|0.07293703196347|148500|2026-03-08|-0.19118|2020-03-22|0.49209|2025-06-01
2026-03-22 17:11:56|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
2026-03-22 17:11:57|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-38443.727666907|3|3101.8064700649|-0.0527|-1|1|-0.05272|30950|2.07853|131|2.0785340314136|131|46.86|0.14616|0.17785|0.26936220213412|0.4273245427695|367.52095368712|425.03924732891|528.33731649027|0.643|0.429|0.17548|14|9|0.0032948024316109|0.054027811550152|38500|2026-02-22|-0.15333|2026-03-01|0.22007|2026-02-15
2026-03-22 17:11:57|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|483982.7735675|43|65184.186023097|0.881|1|2|0.77561|546000|-0.01298|40|-0.012980615206297|40|39.57|-9.0E-5|0.06099|0.042765180212069|0.073766027149606|93.764353484117|110.85694005939|134.31734317343|0.619|0.429|0.24011|21|9|0.0017507903780069|0.073820389461627|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2026-03-22 17:11:59|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|62538.272219141|33|5359.6320708857|-0.1704|1|1|-0.17043|66200|0.03199|18|0.031986531986532|18|32.91|0.02124|0.18774|0.013058030985534|0.14959422662325|51.901577447211|223.3606196928|2878.2608695652|0.609|0.348|0.27296|23|9|0.0066615209125475|0.096402103929024|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2026-03-22 17:11:59|WEEKLY|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39084.983987001|10|4888.3386709998|0.3841|1|2|0.16216|51600|0.62479|48|0.62479274828891|48|46.73|-0.00804|0.06867|0.080852003062807|0.24078050169932|129.98230842579|244.96847787491|702.71006400653|0.533|0.333|0.21183|15|5|0.0037959295774648|0.066240112676056|56800|2023-01-22|-0.23256|2020-03-22|0.23505|2022-11-27
2026-03-22 17:12:00|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|166137.13890939|54|22440.475245019|0.7113|1|2|0.61972|207000|0.29304|59|0.29304402028065|59|35.78|0.02338|0.06918|0.059606476983733|0.10573153939381|165.5287554272|218.05005646384|433.05439330544|0.696|0.478|0.22068|23|12|0.0029392922374429|0.073571837899543|309764|2015-08-16|-0.21648|2020-03-15|0.24683|2025-03-16
2026-03-22 17:12:01|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-35301.905140376|2|2833.0715421128|-0.0542|-1|1|-0.05421|28200|-0.12151|16|-0.12151067323481|16|36.38|0.12086|0.16423|0.18066040475078|0.25119969621471|346.8047740312|224.75574918263|24.628820960699|0.708|0.375|0.24892|24|17|0.0013075972540046|0.080155057208238|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2026-03-22 17:12:01|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-141024.90401852|3|9280.1532221689|-0.08|-1|1|-0.08|124200|0.23873|99|-0.15794871794872|36|43|-0.08107|-0.05101|-0.047334616125284|-0.12576619654464|68.495427223426|66.747399170243|64.020618556701|0.6|0.3|0.2387|10|7|7.6851851851854E-6|0.070833888888889|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2026-03-22 17:12:03|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5811.1070097379|10|560.05119564777|-0.0664|-1|1|-0.06636|4660|-0.181|26|-0.18099965121322|26|35.46|-0.03289|0.1365|0.093713029048354|0.27742603925229|10.745894711424|150.24913687969|52.840458101826|0.708|0.458|0.33459|24|12|0.0018887325581395|0.11009448837209|136719.203125|2020-08-30|-0.31926|2020-03-15|0.48177|2024-10-20
2026-03-22 17:12:03|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|76582.248177707|38|16894.963692817|3.4014|1|1|3.40141|125000|0.0198|84|0.01980198019802|84|53|-0.01427|0.07748|0.072855835911557|0.072855835911557|123.23754192908|123.23754192908|696.37883008356|0.333|0.333|0.2823|9|3|0.0057321789883269|0.091884980544747|143000|2026-03-08|-0.19697|2020-03-15|0.49347|2026-02-01
2026-03-22 17:12:04|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|4339.9710783266|55|499.47032516998|0.3511|1|1|0.35108|5330|-0.06003|17|-0.060031595576619|17|47.53|0.05815|0.12963|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|2.0189393939394|0.412|0.353|0.26103|17|5|-0.0013340835266821|0.096883109048724|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2026-03-22 17:12:04|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-303257.32436643|23|29677.126138515||0|0|-0.03089|267000|1.04514|106|1.0451351272812|106|31.94|-0.11652|-0.02342|-0.0010654692424498|0.10086660321665|53.376624482082|130.73680228152|475.93669050481|0.563|0.438|0.29123|16|7|0.004977617260788|0.096315759849906|392000|2025-07-06|-0.2434|2018-10-28|0.25007|2016-08-21
2026-03-22 17:12:05|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1698.1270246879|35|215.04234156263||0|0|0.54858|1036|-0.0986|9|-0.09859504126273|9|36.28|0.13224|0.34695|0.44366345924506|0.76219823049176|-10.231617182773|5586.9038550454|270.49608355091|0.593|0.426|0.44068|54|18|0.0064469994982439|0.13725153537381|37797.51953125|2021-07-11|-0.39145|1997-11-30|1.03292|2020-01-26
2026-03-22 17:12:06|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|34177.108375143|45|5004.3524948104||0|0|0.05487|38450|-0.14634|12|-0.14634146341463|12|31.97|0.10786|0.22619|0.29733253184288|0.48401397579481|288.67233790246|3302.732381416|16573.275862069|0.517|0.383|0.2662|60|18|0.0051433588175331|0.096615214067278|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2026-03-22 17:12:07|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-148161.83207089|1|11520.610690298||1|0|0|110100|-0.11708|5|-0.11707960734785|5|55.21|0.5669|0.68582|0.86507495616053|1.7966664787033|3897.9920897295|6158.6928105399|2100.3433803892|0.714|0.357|0.23007|14|6|0.0053378395860285|0.073532173350582|149800|2026-02-22|-0.37696|2011-05-22|0.33028|2020-03-29
2026-03-22 17:12:08|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|49803.218839122|4|4078.5678220933|-0.1233|1|1|-0.12329|51200|-0.0855|30|0.001058201058201|24|30.33|-0.01715|0.04437|-0.057395289544325|-0.031796267032842|35.093304841129|65.450985708423|170.66666666667|0.519|0.296|0.25375|27|12|0.0022027858880779|0.084685097323601|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2026-03-22 17:12:08|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
2026-03-22 17:12:08|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-68616.458340162|18|6880.4861133873|0.1167|-1|1|0.11667|47700|0.7576|116|2.266318537859|103|35.3|0.11318|0.17373|0.36176035978884|0.99369911468786|210.33809736924|235.52780256|96.558704453441|0.6|0.2|0.3308|10|6|0.0028747567567568|0.10573794594595|367100|2021-11-21|-0.26494|2024-11-17|0.40071|2025-10-19
2026-03-22 17:12:10|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|68012.784795256|53|11598.593294753|0.8517|1|1|0.85169|84900|-0.18466|29|-0.18466353677621|29|31.87|-0.01596|0.03654|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|119.91525423729|0.478|0.261|0.25014|23|11|0.0020085477707006|0.079745210191083|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2026-03-22 17:12:10|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6874.1181696761|19|964.59636336997|-0.1719|1|1|-0.17192|8670|0.19462|64|-0.13125260789191|21|45.29|-0.58076|-0.41495|0.31440493059613|0.39627814539459|343.19908973925|186.95474735012|326.52908102734|0.857|0.429|0.38115|7|4|0.009073671641791|0.1198688358209|59753.6015625|2021-11-21|-0.30018|2020-03-15|1.94916|2019-10-27
2026-03-22 17:12:11|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8986.7706058343|10|2227.7431313886|3.5295|1|2|3.24667|19110|-0.26227|16|-0.047853493046015|18|26.27|-0.09667|-0.02675|-0.044077669393418|-0.039129318151218|26.355756055171|42.6156537391|185.53398058252|0.606|0.364|0.22687|33|14|0.0024254680365297|0.078160833333333|19430|2026-03-22|-0.22866|2020-03-22|0.55114|2026-03-22
2026-03-22 17:12:11|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|3003.8614920347|22|477.22029094348|-0.1304|1|1|-0.13043|3900|-0.04364|22|-0.043637630930929|22|38.3|-0.02114|0.14711|0.11659427182055|0.22746043492805|75.208819725942|202.22188756056|275.6183745583|0.652|0.435|0.45085|23|13|0.0065215853658537|0.13986430155211|23618.69921875|2024-03-31|-0.49244|2019-06-30|0.83721|2013-02-24
2026-03-22 17:12:12|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|37921.159687187|8|3602.4054474046||0|0|-0.18966|39950|-0.10867|53|-0.10867052023121|53|32.85|-0.16858|-0.11036|-0.11949644255766|-0.16957955705862|30.04961987247|31.501351035051|55.640668523677|0.615|0.462|0.23643|13|7|-8.9285714285714E-5|0.076413709677419|123500|2018-07-15|-0.14631|2022-06-19|0.19708|2025-02-23
2026-03-22 17:12:13|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18093.924273527|41|1937.208585825|0.2554|1|1|0.25537|20450|-0.16733|16|-0.16732542819499|16|33.43|-0.10603|-0.02434|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|91.294642857143|0.286|0.238|0.18938|21|5|0.00093469002695418|0.065994636118598|69600|2015-08-09|-0.27516|2024-12-29|0.21246|2020-05-03
2026-03-22 17:12:14|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|116353.82287392|58|23029.471041637||0|0|1.4375|175500|-0.10674|11|-0.10674157303371|11|25.48|-0.09632|-0.00725|0.054154412510633|0.073577269665619|51.492105823585|52.758002669437|523.88059701492|0.613|0.452|0.26682|31|14|0.0042798583234947|0.095050861865407|192000|2026-03-01|-0.30913|2010-01-31|0.47015|2009-12-27
2026-03-22 17:12:14|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|104784.18390012|105|16551.743312272||0|0|3.20521|129100|0.34199|36|0.34198924470714|36|33.62|-0.36103|0.34775|0.58732354952732|0.84449567109086|1169.5131881133|1248.3422485174|629.75609756098|0.571|0.381|0.34847|21|8|0.012977320987654|0.10185683950617|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2026-03-22 17:12:15|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|84125.071489299|60|10069.9076281||0|0|0.82143|91800|-0.07463|27|-0.14744308395202|25|30.26|-0.0487|-0.01478|-0.05321597902209|-0.059510139626229|41.779605177671|63.661900547846|111.00362756953|0.556|0.259|0.19773|27|12|0.0010072488584475|0.064569280821918|203500|2011-08-07|-0.18636|2026-03-08|0.22899|2024-02-04
2026-03-22 17:12:15|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4067.2447434653|6|807.59357460414|0.4348|1|2|0.08282|5230|-0.59406|15|0.063304078766169|22|39.48|-0.02175|0.03989|0.033886658410108|0.062160348955529|80.675266954621|138.03593177393|60.884749708964|0.667|0.381|0.21419|21|12|0.00082016786570744|0.065910467625899|9840|2010-05-02|-0.24924|2026-03-01|0.48747|2020-03-29
2026-03-22 17:12:17|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8029.1927459355|6|913.44616273768|0.3587|1|1|0.3587|11250|-0.07881|20|-0.078811369509044|20|41.33|0.10787|0.21558|0.2530668159393|0.27406611530975|526.37698314829|257.79198395075|43.943595953283|0.714|0.476|0.26595|21|13|0.00087431844215349|0.084320744558992|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2026-03-22 17:12:18|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|28719.812874232|8|2809.0854715617||0|0|-0.12466|32300|0.04897|42|-0.13873473917869|20|41|0.32296|0.38794|0.235666017426|0.4262408394638|150.10296110656|218.63075819995|285.46177640301|0.632|0.368|0.31283|19|12|0.0036770992366412|0.096550839694657|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2026-03-22 17:12:18|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|283478.43859629|36|61804.319659184||0|0|1.03325|428000|0.16302|50|-0.17479448546633|5|36.86|-0.03958|-0.00188|-0.025839914371946|-0.17479448546633|89.663310967635|82.521|151.77304964539|0.429|0.143|0.24644|7|2|0.0031005460750853|0.084609863481229|530000|2026-02-01|-0.16684|2026-02-08|0.4803|2026-02-01
2026-03-22 17:12:19|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24340.488207826|118|2061.2478292129|0.4063|1|1|0.40633|26200|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|243.24575248352|0.632|0.368|0.15992|19|11|0.001930127064803|0.058385578144854|47900|2015-08-16|-0.17548|2014-10-19|0.27845|2024-11-03
2026-03-22 17:12:19|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|21969.951758977|20|4140.5910557526|0.5677|1|1|0.56773|29050|-0.32357|32|0.2934093082475|9|30.72|-0.16874|-0.00278|-0.20558737286445|-0.18149352988917|3.5751062260786|11.508328820627|247.59226114378|0.44|0.28|0.26992|25|9|0.0039505336721728|0.084905603557815|48750|2015-02-01|-0.8048|2016-08-21|0.68085|2025-01-26
2026-03-22 17:12:21|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18238.672874268|43|3737.1090419107|2.4121|1|2|1.88529|32950|-0.02606|42|-0.098837209302326|32|43.94|0.33878|0.58186|0.61218851115442|1.3511185209679|285.73321088243|695.52834277124|464.08450704225|0.471|0.235|0.30032|17|6|0.0049270468948035|0.10870951837769|89500|2020-09-13|-0.56225|2014-03-02|0.45856|2026-03-15
2026-03-22 17:12:21|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-167595.63630363|1|24198.545434542||1|0|0|91600|1.55866|50|1.5586592178771|50|36.85|0.07027|0.25052|-0.038660542407669|0.11917727943926|17.237421766477|100.58264347857|307.89915966387|0.6|0.4|0.36388|20|9|0.0056761601085482|0.11458044776119|179900|2026-02-01|-0.66667|2017-01-29|0.45978|2026-02-01
2026-03-22 17:12:22|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|201138.62431164|54|33526.06429227|1.3328|1|1|1.33282|303500|0.12439|25|0.12439261418853|25|32.92|-0.045|0.01505|-0.047331021233639|-0.028278173525309|32.949847645041|50.609010040162|301.99004975124|0.56|0.44|0.23994|25|11|0.0027894292237443|0.080371940639269|312000|2026-03-22|-0.23117|2024-11-17|0.39716|2020-09-06
2026-03-22 17:12:22|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|88123.70226374|57|10835.55131492|0.8151|1|2|0.7197|113500|-0.0887|8|-0.088695147685742|8|35.52|-0.03986|-0.00417|-0.046244159499919|-0.081862379522666|46.951536183936|48.914870356963|47.291666666667|0.609|0.348|0.19753|23|11|0.00016695303550974|0.064484238258877|540000|2011-06-19|-0.18509|2020-03-22|0.18229|2026-03-22
2026-03-22 17:12:23|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|137795.26818025|37|25836.40275952|0.636|1|2|0.55816|213000|-0.46203|29|1.0731707317073|88|37.29|-0.0779|0.03423|0.023237466118696|0.13816615054474|65.667140961578|149.05387445741|1217.1428571429|0.471|0.353|0.36779|17|7|0.0074587164179105|0.12013288059701|225000|2026-03-22|-0.50162|2016-08-21|0.60777|2020-06-07
2026-03-22 17:12:24|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18692.117771186|31|682.13533135569||0|0|0.13037|16610|-0.08393|7|-0.083932853717026|7|31.73|-0.04353|0.01068|-0.015290813739513|-0.017185587152825|63.630685098047|76.012315129973|38.808411214953|0.577|0.385|0.176|26|12|-0.00034842105263158|0.055657333333333|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2026-03-22 17:12:25|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19168.242639665|6|1910.7678347053|0.0299|1|1|0.02991|24100|-0.23158|17|-0.16114790286976|28|44.44|0.11406|0.16891|-0.026907896586914|0.09975625459897|70.397517094831|114.83677335062|41.538547510858|0.556|0.333|0.26208|9|6|-0.00056088888888889|0.084628444444444|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.19816|2024-08-25
2026-03-22 17:12:25|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-82989.612753598|20|7063.2042511994|0.1694|-1|1|0.16944|59800|0.79792|53|0.79791547860069|53|25.86|-0.0775|-0.00173|-0.0017264995593351|0.041565194625784|37.667397132451|101.65135311371|200.80591000672|0.821|0.464|0.27923|28|17|0.0028634051144011|0.090203028263795|109800|2025-08-24|-0.21311|2025-11-09|0.31011|2012-09-23
2026-03-22 17:12:26|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|39072.368559031|8|5472.9144401555|0.106|1|2|-0.11071|49800|-0.56425|12|0.24934549264727|34|41.16|0.04987|0.13265|0.12395034531708|0.27673525166488|216.58001540594|492.73450139169|727.00729927007|0.632|0.368|0.28449|19|10|0.0045253992395437|0.09660887198986|59700|2026-02-01|-0.21429|2011-08-07|0.38897|2021-12-26
2026-03-22 17:12:26|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|97171.462580205|122|19348.561225939|8.0996|1|2|7.60759|136000|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|1277.5231550155|0.6|0.4|0.2433|5|2|0.010645135951662|0.10271425981873|184000|2026-03-08|-0.20844|2020-03-15|0.39877|2026-03-08
2026-03-22 17:12:28|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|50487.3354232|109|5899.1797429461|0.7976|1|1|0.7976|67500|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|221.31147540983|0.6|0.4|0.20166|15|7|0.0019386415525114|0.069685662100457|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2026-03-22 17:12:28|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-219507.03634604|32|20299.007372389||0|0|-0.03156|196100|-0.39727|30|-0.023404757728254|14|36.94|-0.02482|0.06929|0.051853399562885|0.28552364606911|85.25689115472|244.08900826449|275.48866674649|0.625|0.25|0.29523|16|7|0.0036803054662379|0.097273697749196|287000|2025-06-29|-0.27025|2025-08-17|0.27735|2023-08-13
2026-03-22 17:12:29|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|55390.604707503|55|8099.3830560768|0.4429|1|2|0.31399|77000|-0.30632|25|-0.30631586535562|25|26.48|-0.10783|-0.03313|-0.01447617908685|0.037044735432626|35.847223761927|92.586247434458|278.2797253343|0.613|0.355|0.25302|31|14|0.0028045371428571|0.081183188571429|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2026-03-22 17:12:29|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|71672.423983796|76|9641.8364816112|0.9812|1|1|0.98118|84200|-0.05068|28|0.030864197530864|52|31.68|-0.00127|0.03766|0.04983435205716|0.20788106460742|49.937386079564|177.33106247205|1008.3832335329|0.8|0.4|0.2471|25|19|0.0040205190311419|0.0809476816609|103200|2026-03-08|-0.1855|2020-03-15|0.27312|2025-11-23
2026-03-22 17:12:30|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|553848.35509142|44|94545.849712784||0|0|2.48134|886000|-0.48397|7|-0.14954401517839|11|26.87|-0.08881|-0.00696|-0.014626329375108|0.032756524226603|42.481770249966|100.88077569001|1097.8934324659|0.581|0.387|0.23888|31|14|0.0042180707762557|0.07706997716895|907000|2026-03-22|-0.20312|2024-09-08|0.27022|2020-09-06
2026-03-22 17:12:31|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6914.2196041928|32|845.74448135406|0.326|1|2|0.19863|7000|-0.22319|21|-0.22318928737937|21|49.65|0.11116|0.2203|0.17355243273717|0.23701789388275|138.05402853443|154.01605083656|180.87855297158|0.529|0.412|0.29069|17|5|0.0027293371428571|0.094884468571429|26616.69921875|2022-05-29|-0.21671|2020-03-15|0.52777|2020-09-06
2026-03-22 17:12:32|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|279223.44050689|39|47782.967847933|1.6341|1|2|1.54142|429500|0.96077|70|0.96076591326581|70|39.53|0.06892|0.14435|0.2128850054446|0.47162407100936|213.99046197034|493.45293813694|1133.2453825858|0.526|0.316|0.30662|19|8|0.0053785297845374|0.10221997465146|469500|2026-03-08|-0.31483|2020-03-15|0.2919|2023-07-30
2026-03-22 17:12:32|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|54885.504143883|133|4031.0652437328|0.9542|1|1|0.95417|59700|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|125.81664910432|0.684|0.421|0.16084|19|10|0.00087069634703196|0.051865445205479|69200|2026-03-01|-0.13462|2011-09-25|0.27685|2016-01-31
2026-03-22 17:12:33|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4680.7598647402|29|1035.395081805|0.2958|1|2|0.02116|5790|0.38436|72|-0.12701421800948|11|42.57|0.1774|0.29175|0.37200688907253|0.27441854258052|263.48464744465|115.18301924537|38.766438251101|0.714|0.429|0.50366|7|5|0.0022004601226994|0.14226460122699|114535|2020-09-06|-0.37417|2020-03-15|0.5|2025-11-16
2026-03-22 17:12:33|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-49681.249143829|11|3942.0851194892|-0.0177|-1|1|-0.01773|43050|-0.07031|26|-0.070308761811471|26|39.36|0.38846|0.54794|0.71248079339637|1.0125173252157|216.95108453302|670.25915027385|586.51226158038|0.591|0.455|0.24339|22|9|0.0035372831050228|0.084033789954338|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2026-03-22 17:12:35|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12211.306134412|50|1111.099877097||0|0|0.51815|13800|0.41207|50|0.41207083729267|50|38.81|0.04719|0.1247|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|81.41592920354|0.429|0.286|0.29563|21|5|0.0018517708333333|0.090446782407407|31550|2011-04-03|-0.247|2020-03-15|0.32768|2025-07-27
2026-03-22 17:12:35|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2767.694840404|48|499.40989564625|0.3627|1|2|-0.06753|3590|-0.34532|28|-0.3453204241586|28|44.29|0.46328|0.72613|1.2234203506219|1.2234203506219|229.94385750099|229.94385750099|30.168067226891|0.429|0.429|0.35345|7|2|0.0023431932773109|0.13752871148459|152300|2017-11-26|-0.55288|2019-08-11|0.61088|2025-04-27
2026-03-22 17:12:36|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
2026-03-22 17:12:36|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|123736.35206014|79|18497.716449386||0|0|1.87931|150300|-0.06908|9|-0.069081835162476|9|34.3|-0.00374|0.06817|0.0055801860481941|-0.019919679923639|75.327650169094|69.177111910033|142.4644549763|0.522|0.348|0.20655|23|9|0.0019526182237601|0.072536136101499|177600|2026-03-01|-0.4356|2013-10-06|0.20913|2026-01-18
2026-03-22 17:12:37|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|82084.212285026|15|5727.5177732648|0.0091|1|1|0.0091|88700|-0.21405|15|-0.21404682274247|15|27.22|-0.07962|-0.02421|-0.046936739975433|0.028764947454192|39.894581464075|103.39058778478|173.34714377846|0.565|0.348|0.21997|23|10|0.0023611875|0.07746109375|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2026-03-22 17:12:38|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|110092.64833257|36|17237.20550023|0.606|1|1|0.60596|150800|-0.0129|51|-0.012903225806452|51|36.31|0.11425|0.25632|-0.17970063529336|-0.18290802961929|29.61759135548|35.413338301982|342.72727272727|0.462|0.385|0.26999|13|5|0.0050243984220907|0.10306822485207|171500|2026-03-15|-0.26345|2020-03-15|0.3983|2021-04-18
2026-03-22 17:12:39|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|28725.621380562|44|3248.8240045234|0.3494|1|2|0.26316|32400|0.00195|58|-0.11330423999988|10|33.12|-0.09287|0.02902|-0.12786595031046|-0.13453187801238|4.4784639328907|6.4209301041843|3.2303090727817|0.52|0.4|0.20423|25|7|-0.0009459242250287|0.061177359357061|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2026-03-22 17:12:39|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15988.393398805|17|2170.2954040904|0.4588|1|2|0.36429|18950|0.09747|54|-0.0012978585334199|76|45.12|-0.01361|0.08019|0.10502802469317|0.13925753248097|198.47634927511|178.02407053035|134.43530079455|0.588|0.353|0.28652|17|8|0.0024904469987229|0.09335183908046|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2026-03-22 17:12:40|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|155129.80042726|8|30684.708496176|0.3816|1|2|0.06303|253000|-0.6796|10|0.55372807017544|36|31.24|-0.02368|0.06967|-0.12930325693518|-0.0039123309647725|5.7171444701947|69.481043521469|1826.714801444|0.52|0.32|0.29538|25|11|0.0056878934010152|0.096142195431472|262000|2026-03-15|-0.21929|2012-11-04|0.34222|2015-04-12
2026-03-22 17:12:40|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-452353.06526441|2|26951.021754803|-0.0312|-1|1|-0.03117|380500|-0.02152|11|-0.0215186516871|11|31.25|-0.04739|0.00459|0.018071517073159|0.026023548636403|112.10387484736|117.97336007937|179.48113207547|0.571|0.429|0.17599|28|10|0.0014194292237443|0.059287648401827|599000|2024-06-16|-0.13427|2016-08-21|0.23113|2025-09-14
2026-03-22 17:12:42|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|41171.645238134|30|7729.0773864285|0.6026|1|2|0.52381|56000|-0.28049|44|0.10384615384615|33|44.65|0.0984|0.23055|-0.15399943810347|-0.15014125074888|13.728566231007|41.119434511609|2710.5517909003|0.588|0.294|0.3641|17|9|0.0080135659898477|0.13063970812183|68208.6015625|2020-12-13|-0.28429|2024-10-27|0.45655|2011-11-06
2026-03-22 17:12:42|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14846.741220408|41|3027.5287080283|1.3672|1|2|1.27324|20300|-0.07423|32|-0.074230120343501|32|44.06|0.26789|0.37406|0.4723757985697|0.81723152345158|1180.3251661376|1401.7522820365|861.26431904964|0.765|0.412|0.29217|17|10|0.0055666159695817|0.10303126742712|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.65242|2025-07-13
2026-03-22 17:12:43|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39725.558848864|6|6503.2391997259|0.4561|1|2|0.31911|64900|-0.28125|23|0.016265947834321|16|29.93|-0.11051|-0.05474|-0.092956838157611|-0.053038924810403|11.663012214806|52.932129816196|107.09570957096|0.586|0.31|0.26098|29|13|0.0016563688430699|0.07912578465063|142500|2011-07-24|-0.19817|2024-08-11|0.47049|2021-02-07
2026-03-22 17:12:43|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|144663.41224353|50|25553.016800166|3.65|1|2|2.38968|190500|-1.07763|20|0.25456992935895|48|29.91|-0.42107|-0.2427|-0.30966094023637|-0.15439307193593|-1.9628395509644|37.075749894857|1067.2268907563|0.636|0.455|0.37855|11|4|0.010627275132275|0.13060738095238|257500|2026-02-01|-0.2878|2020-03-15|0.71964|2025-11-16
2026-03-22 17:12:44|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|337293.56284535|40|70089.173230801|1.9672|1|2|1.55187|430500|-0.24044|61|-0.3283950617284|17|36.11|0.04226|0.10275|0.080074209893929|0.25916897737959|82.144366303652|158.06156604247|524.36053593179|0.667|0.444|0.30878|9|5|0.007337967032967|0.098387692307692|543000|2026-03-01|-0.24496|2020-03-22|0.42232|2026-01-11
2026-03-22 17:12:45|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|793913.27141404|72|156764.07504639||0|0|4.05757|1186000|0.43328|21|0.43328093098674|21|38.24|-0.01124|0.06665|0.081340931063814|0.11735655824834|173.40275554283|184.71831041776|1083.105022831|0.571|0.381|0.30169|21|10|0.0050008695652174|0.09269590389016|1295000|2026-03-01|-0.38449|2020-03-15|0.39356|2020-03-29
2026-03-22 17:12:46|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4685.1661005331|43|906.36530922827|0.8738|1|2|0.70526|5670|-0.43485|7|-0.43485342019544|7|49.73|0.26311|0.38365|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|68.561064087062|0.667|0.4|0.37315|15|7|0.0035303934010152|0.12140323604061|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2026-03-22 17:12:46|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38998.52672394|40|3789.0297054743|0.6138|1|2|0.51852|47150|-0.18061|23|-0.1584|33|33.48|-0.05066|0.01948|0.050073652059165|0.065375965927872|105.58682297674|105.49027858507|171.45454545455|0.68|0.4|0.23965|25|15|0.0019875684931507|0.074818333333333|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2026-03-22 17:12:47|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42169.565242812|28|7042.2456459967||0|0|0.66176|56500|0.01734|42|-0.20864381520119|13|49.94|0.08339|0.16467|0.1792827250551|0.31325239873005|384.74052611049|345.30500951315|1345.2380952381|0.706|0.353|0.35562|17|10|0.0058052739726027|0.11100753424658|64000|2026-03-01|-0.26641|2020-03-15|0.5445|2015-06-28
2026-03-22 17:12:48|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1556.1449854958|6|174.27395832793||0|0|0.10789|1017|-0.09595|8|-0.095952355860236|8|2.82|-0.01549|0.0491|0.032747636856268|0.098921084667553|838.5232373549|100974.28399604|15.156482861401|0.574|0.354|0.08214|223|6|0.0026312480252765|0.080665102685624|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2026-03-22 17:12:49|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14824.107900973|58|1180.9591332627|0.3593|-1|1|0.3593|11430|0.14286|37|0.14285714285714|37|46|0.09707|0.13381|0.056745693774482|-0.061656762208761|112.18984822768|79.457380380097|17.547091604108|0.667|0.5|0.30609|6|5|-0.003219039039039|0.095028078078078|92975.203125|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2026-03-22 17:12:49|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|25856.434687231|9|3259.9113710028|0.0983|1|1|0.09833|29600|-0.2988|9|-0.071428571428571|44|33.96|-0.08008|-0.04082|-0.074470765112707|-0.057760921613557|18.170732629915|54.035112475678|50.598290598291|0.783|0.391|0.21932|23|15|0.00035541191381496|0.070625589353612|71400|2011-02-20|-0.49533|2012-04-08|0.25417|2026-02-01
2026-03-22 17:12:50|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11653.432681243|45|1025.0972726121|0.5476|1|1|0.54759|13170|0.09248|58|0.092479387722373|58|35.27|0.14714|0.22943|0.19649815070559|0.29896839671828|1489.7155059143|4357.8041176336|13577.319587629|0.597|0.435|0.19517|62|22|0.0039550829224563|0.074633016584491|15400|2026-03-01|-0.26205|2000-05-21|0.45025|1999-05-02
2026-03-22 17:12:51|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60414.493590548|4|5926.2878214242|0.0052|1|1|0.00524|76700|0.04266|28|0.12196934905273|17|27.84|-0.06595|-0.01236|-0.025726677519642|0.032658387037552|47.687528903354|106.68647416665|313.0612244898|0.56|0.36|0.25156|25|10|0.0030620457796853|0.081914248927039|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2026-03-22 17:12:51|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-50284.604763196|23|3047.8814289587||0|0|0.09808|42300|0.09399|21|0.093990346475999|21|32.85|-0.04674|0.01221|-0.027184120311267|0.046884047780884|33.788642953374|99.911595479815|117.5|0.615|0.423|0.22828|26|13|0.0015262442922374|0.077368276255708|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2026-03-22 17:12:53|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|42514.197157543|57|8559.227187776|2.9466|1|2|2.26712|62500|1.98727|100|1.9872654868503|100|38.23|0.0961|0.21765|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|550.66079295154|0.385|0.231|0.28191|13|4|0.0059068535262206|0.10334377938517|67100|2025-11-09|-0.2545|2020-03-22|0.28767|2020-02-09
2026-03-22 17:12:53|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|10720.047465917|8|2848.1634657822|1.2122|1|2|0.30667|14700|-0.22367|6|-0.22366763208654|6|36.94|-0.07354|0.122|0.1030868916901|0.07152018120603|138.17790845646|124.82848216502|8.9861342458539|0.581|0.452|0.42118|31|10|0.0046500347222222|0.14634474826389|374472.53125|2006-03-12|-0.78367|2008-02-24|1.29195|2020-12-20
2026-03-22 17:12:54|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
2026-03-22 17:12:54|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|197625.34721093|39|37837.39583672|2.0078|1|1|2.00777|309500|-0.3451|13|-0.32240921169176|11|39.76|0.27299|0.44371|0.50276973215163|0.84433165044747|1008.9069141028|1725.5215552827|6316.3265306122|0.762|0.476|0.28995|21|10|0.0078060481099656|0.097615796105384|335500|2026-03-15|-0.60541|2012-03-04|0.61347|2026-03-01
2026-03-22 17:12:55|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21655.385715806|19|2188.5864816539||0|0|-0.21999|18190|0.28868|32|0.28867761452031|32|42.83|0.26589|0.36785|0.75261278405617|1.3349945546795|515.46375621116|572.55063317806|433.61144219309|0.389|0.222|0.2388|18|6|0.0034610266159696|0.08601051964512|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2026-03-22 17:12:56|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7958.5828663167|40|986.97919047153|-0.24|1|1|-0.24|7980|-0.22656|10|-0.22655933850344|10|35.29|0.64556|1.30669|2.239918311039|2.239918311039|587.86478766693|587.86478766693|78.595138068472|0.429|0.429|0.44124|7|1|0.0064957692307692|0.13996513986014|225821.40625|2021-01-10|-0.32362|2021-12-19|0.98917|2020-11-08
2026-03-22 17:12:57|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|497024.85285147|64|113491.71571618||0|0|4.83655|907000|-0.17283|17|0.66666666666667|54|38.21|0.01879|0.20856|0.21725501636543|0.52844585744711|163.24015261059|1380.7540277839|43501.199040767|0.789|0.474|0.34885|19|10|0.010902040557668|0.11470588086185|955000|2026-03-22|-0.38622|2020-03-22|0.64444|2024-03-31
2026-03-22 17:12:57|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9764.0740306638|21|894.82392772341|0.0337|-1|1|0.03372|7450|0.31346|46|0.31345826235094|46|34.86|0.12302|0.23249|0.10596033111127|0.24448644223399|55.655884460684|203.38680169434|254.2662116041|0.727|0.409|0.36364|22|12|0.0058190724269377|0.11367514612452|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2026-03-22 17:12:58|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-408919.69199853|3|15234.001574415||0|0|-0.00272|368000|-0.13951|50|-0.13950762016413|50|39.73|0.03859|0.08191|0.02277591592124|0.041484085665074|98.624754739779|107.25380076217|267.63636363636|0.727|0.409|0.1812|22|13|0.0019376712328767|0.057961152968036|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2026-03-22 17:12:58|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4185.2707453164|6|666.69920888811|0.4692|1|2|0.39953|5990|0.01304|31|0.40361411400004|33|41.48|-0.04022|0.05431|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|45.027437420131|0.524|0.286|0.24298|21|6|0.00065268264840183|0.083920936073059|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2026-03-22 17:13:00|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17861.095442665|49|2874.7290840202|1.3039|1|2|1.22917|21400|-0.14942|8|-0.14941634241245|8|34.83|-0.09334|0.00374|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|94.954962949816|0.478|0.217|0.32836|23|10|0.0023936277974087|0.10152222614841|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2026-03-22 17:13:00|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12763.453825444|67|2163.1977212541|1.4624|1|2|1.23994|16150|-0.20608|3|-0.20607881589705|3|53.73|0.13155|0.4845|0.53290158500777|0.7514941557618|3000.6023492452|2029.4066767551|1310.8766233766|0.733|0.467|0.37238|15|5|0.0074762844036697|0.12771845183486|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2026-03-22 17:13:01|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-140119.18695869|32|9789.5999797226||0|0|0.11294|107600|-0.21119|17|-0.21118548095533|17|43.2|0.14553|0.29256|0.52078301204569|0.64179582403493|1138.5285263993|804.22896652616|878.15228923529|0.6|0.45|0.30506|20|7|0.0047860893854749|0.10031406703911|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2026-03-22 17:13:02|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17045.768488414|3|1008.7305465242|0.005|-1|1|0.00498|13980|-0.07747|39|-0.077466688365709|39|48.33|0.09654|0.16949|0.16705180573972|0.31718076435368|402.16390285245|504.08697492118|224.50618275253|0.833|0.444|0.23035|18|10|0.0025568463302752|0.08217253440367|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2026-03-22 17:13:02|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24062.578135408|15|3351.6935130958|0.4406|1|2|0.37168|31000|-0.11518|17|-0.11517770722239|17|37.43|0.06321|0.30769|0.034973481748262|0.060042883878726|80.324510879274|95.619142371187|578.35820895522|0.478|0.391|0.24423|23|4|0.0038189142857143|0.080458937142857|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2026-03-22 17:13:04|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|16817.854349347|44|1912.6313931087|0.4778|1|2|0.39241|19800|0.05886|34|0.058864211915018|34|43.74|0.13264|0.34141|0.16788747289852|0.27937811774327|157.9639329724|221.44320120768|662.20735785953|0.526|0.368|0.31027|19|8|0.0047079519450801|0.094362894736842|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2026-03-22 17:13:04|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-70569.311836385|81|5053.3020416433|0.2754|-1|1|0.27541|61300|0.65882|92|0.65882352941176|92|44.22|0.06255|0.14597|0.23042217363212|0.50640678327683|322.27014348885|402.09590045179|211.74438687392|0.444|0.222|0.21366|18|6|0.0019677511415525|0.07119446347032|146500|2021-01-31|-0.1665|2024-09-08|0.30334|2021-01-10
2026-03-22 17:13:05|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22231.015156353|43|2541.4133170062|0.0603|1|2|-0.02959|24600|-0.33632|8|-0.090167865707434|38|64|0.36041|0.44264|0.24490576926051|0.43270685104686|291.40174756556|282.40404402877|119.80130515243|0.615|0.308|0.30695|13|7|0.0033414645308924|0.092333249427918|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2026-03-22 17:13:05|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|65317.04036755|9|11699.523271617|0.3484|1|2|0.30781|85400|-0.49599|9|0.47966101694915|45|45.88|0.40808|0.50029|1.3946164228907|1.7727378747083|1736.1124227185|3444.5991601725|2129.6758104738|0.353|0.294|0.29673|17|5|0.0062025507614213|0.10733327411168|107500|2026-03-08|-0.20252|2015-08-23|0.39357|2026-02-01
2026-03-22 17:13:06|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4833.5604366601|40|426.31492439427|-0.063|1|1|-0.06297|4985|-0.1035|6|-0.10349994051117|6|36.35|-0.01064|0.05168|0.0102391927174|-0.022345509328102|57.253222558648|54.5936684245|25.176767676768|0.609|0.391|0.23179|23|11|-2.5942857142856E-5|0.077557577142857|141500|2016-01-31|-0.33805|2019-01-06|0.29945|2020-04-12
2026-03-22 17:13:07|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|150087.97290156|43|15085.926696728|0.1093|1|2|0.00819|160000|-0.36223|9|-0.019360269360269|59|28.62|-0.12512|-0.00947|-0.028776561737326|0.065307167682851|18.015837147202|102.61969814425|333.48618116637|0.655|0.345|0.25361|29|12|0.0032825229357798|0.087010493119266|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2026-03-22 17:13:08|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18543.364173784|40|2833.3837551934|0.4461|1|2|0.32051|25750|0.06024|34|-0.1281512605042|25|34.52|-0.00487|0.11326|0.14247447661859|0.20050983509379|173.95906889064|206.23907648655|379.79351032448|0.619|0.476|0.26611|21|8|0.0039119895287958|0.098742539267016|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2026-03-22 17:13:08|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|48811.597712917|124|3191.9747377897|0.3424|1|1|0.34241|50900|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|92.68532512701|0.6|0.4|0.24547|15|8|0.0010576111111111|0.072258833333333|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2026-03-22 17:13:09|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4636.4531910014|37|490.85187458666|0.1565|1|2|0.11715|5340|-0.06712|8|-0.067120654022735|8|40|-0.01842|0.05275|-0.042400714841974|-0.026625505087325|48.402785078714|67.590430972726|31.411764705882|0.571|0.476|0.18876|21|8|-0.00031705479452055|0.064614805936073|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2026-03-22 17:13:09|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16065.734405596|7|2182.6333854962|0.1992|1|1|0.19915|22700|-0.17578|11|-0.24766355140187|18|38.73|0.09705|0.17139|0.19847456538733|0.4016395008296|196.68575313162|175.01684844715|308.84353741497|0.733|0.333|0.27344|15|10|0.0038585860306644|0.091234667802385|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2026-03-22 17:13:11|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-134141.30365763|20|15271.028310668|0.002|-1|1|0.00202|98800|0.45476|21|0.4547555645133|21|43.95|0.11081|0.25956|0.4211638227237|0.52635784624034|1570.1750812519|1277.1988740308|1317.3333333333|0.6|0.45|0.2369|20|9|0.0045877282850779|0.083862683741648|172200|2025-08-03|-0.1814|2026-02-08|0.64869|2025-06-15
2026-03-22 17:13:11|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11551.086799115|8|1310.7576921175||0|0|-0.29232|12250|-0.42469|2|-0.073331068566495|53|33.96|-0.04159|0.08815|-0.18811614138194|-0.034878121585854|2.9070892963421|50.659888074432|157.25288831836|0.478|0.348|0.30579|23|6|0.0031759010152284|0.099441624365482|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2026-03-22 17:13:12|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|20338.243369014|20|2650.3705155209|0.0768|1|1|0.07676|25250|-0.11816|23|-0.11816124923789|23|54.22|0.03726|0.28675|0.17615771667571|0.48884520953587|66.187440868425|277.98169201355|40.4|0.444|0.333|0.29716|9|2|0.0012380473372781|0.10628830374753|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2026-03-22 17:13:12|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10197.653121464|8|1188.1102914842|0.0549|1|2|0.01313|12350|-0.18927|22|-0.089116289454233|10|32.96|-0.07089|0.08144|-0.075936318304663|-0.20605982568565|12.151237032195|8.1935383662238|9.6484375|0.652|0.348|0.26478|23|10|-0.00064660130718954|0.082656261437909|165000|2015-08-16|-0.79117|2017-06-04|0.26772|2025-06-22
2026-03-22 17:13:13|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18905.088815912|8|2014.9703946961|0.6218|1|2|0.44164|26800|-0.10883|26|-0.10882708585248|26|45.74|-0.03247|0.06064|0.064026292087441|0.097934810004695|125.37631333258|151.66428361084|289.1046386192|0.421|0.368|0.19833|19|5|0.0022145662100457|0.071772557077626|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2026-03-22 17:13:14|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|83745.158756391|8|19028.126422197||0|0|0.16577|129400|-0.48|7|0.68350168350168|42|28.7|-0.09314|0.00323|-0.050204475717881|0.0029953647925175|23.290347916789|70.780012530417|1554.9146839702|0.556|0.37|0.30796|27|11|0.0056576726342711|0.099541879795397|153200|2026-03-08|-0.22493|2015-08-23|0.4702|2026-02-01
2026-03-22 17:13:15|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|22149.039400042|8|7626.6600832107|-0.122|1|1|-0.12195|37800|1.08906|35|1.0890648381207|35|37.19|-0.13258|0.04575|-0.02603521319788|0.087736192200684|17.232326481589|124.04521520952|150.89820359281|0.667|0.429|0.3863|21|8|0.0042418654822335|0.1214022715736|72700|2025-06-22|-0.42092|2024-10-27|0.63378|2026-02-01
2026-03-22 17:13:15|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
2026-03-22 17:13:15|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2855.2506665266|3|971.80732003782|0.0567|1|2|-0.31163|4440|0.09155|125|-0.1111706512173|8|46.24|0.00584|0.1906|0.046115289362368|0.046600461948429|91.760035027188|110.77405308421|71.348224329102|0.471|0.294|0.36762|17|5|0.0033613705583756|0.12317810913706|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2026-03-22 17:13:16|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13362.546080077|41|2597.8263442146|1.37|1|2|1.13273|21050|0.05441|64|0.054413542926239|64|39.42|0.00436|0.09866|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|106.85279187817|0.316|0.263|0.28618|19|4|0.0023148669201521|0.10225139416984|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2026-03-22 17:13:17|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7438.3074815896|8|1482.8362819737||0|0|0.35907|10560|0.23069|116|-0.050704225352113|54|46|0.02731|0.09003|0.18579017321|0.32682019344687|298.17830073951|217.77411246584|25.232974910394|0.471|0.176|0.24062|17|7|-0.00019951837769328|0.078232813688213|50600|2014-03-16|-0.24246|2014-08-03|0.54778|2026-03-01
2026-03-22 17:13:18|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20688.863088633|3|1345.8696384346|-0.0712|-1|1|-0.07118|18660|0.03186|35|0.031862014196359|35|62.29|0.05819|0.0966|0.091804809663234|0.070715509381488|168.99431133695|138.70866206227|114.03776813543|0.5|0.429|0.18582|14|6|0.00095294050343249|0.062312757437071|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2026-03-22 17:13:18|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35730.601777544|73|4406.8798912511|1.3391|1|1|1.33913|40350|0.18768|88|0.68396226415094|83|34.96|-0.00646|0.04554|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|245.28875379939|0.348|0.261|0.16032|23|6|0.0019111301369863|0.056390650684931|51400|2026-03-01|-0.17356|2020-03-22|0.38|2026-02-15
2026-03-22 17:13:19|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|46735.622332231|53|8265.6937732678|0.7759|1|2|0.66053|63100|-0.09502|27|-0.095015576323987|27|38.95|0.13231|0.21409|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|1855.8823529412|0.476|0.381|0.27073|21|7|0.0051698965517241|0.092340977011494|77400|2026-03-01|-0.18487|2020-03-22|0.47934|2021-01-24
2026-03-22 17:13:19|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3123.615548052|27|271.15225849076||0|0|-0.04618|2945|0.01646|15|0.016456749099523|15|43.33|0.04771|0.09689|-0.1549067704523|-0.1549067704523|56.859349518634|56.859349518634|12.373949579832|0.5|0.5|0.34197|6|2|-0.0052757692307692|0.088544475524476|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2026-03-22 17:13:21|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|202723.6150524|8|35344.148812881||0|0|-0.10049|273000|0.09383|70|0.093831000518403|70|35.13|-0.09821|0.00841|0.12276616718252|0.20176614037767|122.21465944689|188.37902407154|3513.5135135135|0.467|0.4|0.27586|15|4|0.0084980524344569|0.09409265917603|321500|2026-02-01|-0.2598|2020-03-22|0.23878|2026-02-01
2026-03-22 17:13:21|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|65357.382629729|15|6293.2060209759||0|0|0.09442|76500|-0.15804|34|-0.15803814713896|34|50.71|0.12582|0.18026|0.23157604099138|0.34246105853865|283.13884187525|328.09923405078|456.71641791045|0.588|0.412|0.23864|17|9|0.0030079908675799|0.075537488584475|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2026-03-22 17:13:22|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|34676.997210117|44|5303.6348993966|0.4026|1|2|0.3338|47950|0.02044|68|1.7671680123537|113|48.73|0.10261|0.19572|0.24818275134111|0.46924125975352|177.05782571617|293.241939582|374.609375|0.545|0.364|0.34268|11|3|0.0045284455958549|0.10269756476684|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2026-03-22 17:13:22|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|54205.516303923|33|10864.827898692|2.2624|1|2|1.794|102400|0.41939|68|0.41938734384103|68|32.32|-0.08297|0.02165|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|886.58008658009|0.579|0.368|0.3383|19|7|0.0059692724458204|0.10779473684211|106600|2026-03-22|-0.39675|2016-08-21|0.49271|2026-03-22
2026-03-22 17:13:23|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|70892.821098157|44|15056.645025833|1.9086|1|2|1.47386|75700|-0.53|7|-0.032205807987017|15|38|0.20553|0.30081|0.61909876224075|1.3907874525391|212.47453843075|369.09381462|828.83515945845|0.444|0.222|0.31585|9|3|0.0088341558441558|0.1175074025974|125000|2026-03-01|-0.29144|2020-03-15|0.61754|2026-02-01
2026-03-22 17:13:24|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|17085.716087053|42|1572.6659908462|0.0875|1|1|0.08754|18760|-0.08764|21|-0.013681592039801|66|39.21|-0.07919|0.04009|-0.10572387134819|-0.079871236016512|9.5636968931099|29.790453720377|128.49315068493|0.737|0.421|0.21745|19|12|0.0024089185750636|0.07555286259542|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2026-03-22 17:13:25|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|119136.20591632|30|24616.851962334|0.2632|1|2|0.10328|134600|-0.05357|34|-0.053571428571429|34|56.47|0.30121|0.39851|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|307.30593607306|0.467|0.333|0.28868|15|5|0.0035318264840183|0.095569566210046|405500|2021-02-21|-0.34808|2026-03-08|0.42424|2020-09-13
2026-03-22 17:13:25|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41548.957707634|56|5982.8179493404|1.6005|1|2|1.51358|50900|-0.05406|10|-0.054056803052824|10|35.7|-0.05313|0.01518|-0.025474888487366|0.020014816031839|52.769336784064|90.56653133563|621.48962148962|0.565|0.348|0.21251|23|11|0.0035518949771689|0.076526038812785|62300|2026-03-01|-0.17205|2011-09-11|0.3932|2012-01-08
2026-03-22 17:13:26|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|51304.047999895|68|6130.5090755722||0|0|0.63446|62600|0.05715|58|0.057154190535375|58|35|-0.06361|0.02964|-0.07080497251602|-0.0053984222180469|25.371265856832|65.40365306916|112.38779174147|0.522|0.348|0.22232|23|8|0.0015451490825688|0.072329139908257|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2026-03-22 17:13:26|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|50060.191550647|43|10146.602816451|3.4991|1|2|3.11495|80900|-0.49619|7|-0.086230876216968|24|28.06|-0.17193|-0.0231|-0.045578597328318|-0.0059200397619567|28.574574396912|62.504007033011|742.20183486238|0.706|0.412|0.25868|17|9|0.0061911368015414|0.093618747591522|94000|2026-03-15|-0.29839|2019-05-26|0.42342|2019-09-08
2026-03-22 17:13:28|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|529611.18878579|11|92316.643364264|0.2196|1|1|0.21956|661000|1.80377|88|1.8037709497207|88|31.47|0.04208|0.13691|0.24417626130426|0.32679936462825|188.06992262615|226.55625650722|907.96703296703|0.588|0.471|0.29647|17|10|0.006750880733945|0.096001486238532|899000|2026-03-08|-0.2264|2025-11-09|0.63851|2026-03-08
2026-03-22 17:13:28|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5095.6492499482|27|956.91223226259|0.9798|1|2|0.73807|7100|-0.0149|68|-0.014896755469456|68|50.73|-0.02012|0.1401|0.12459414846467|0.1214040590459|142.67302347289|112.13925028322|98.858256752994|0.533|0.4|0.29577|15|4|0.0023150571791614|0.097865603557814|10393|2011-11-27|-0.55336|2015-06-21|0.49904|2026-02-01
2026-03-22 17:13:29|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|113037.97383941|41|10485.972357023||0|0|0.02525|121800|-0.17692|19|-0.17692307692308|19|30.81|-0.08585|0.03078|-0.057056157839362|-0.076530905667603|7.9329939915115|12.304398149593|14.36320754717|0.667|0.37|0.18781|27|11|6.6479357798165E-5|0.060278061926605|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2026-03-22 17:13:29|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|11864.375795126|7|1808.5166817844|0.609|1|2|0.57085|15630|0.85324|81|0.85323633017442|81|45.37|-0.00398|0.06531|0.13357766729451|0.21851629900364|181.03041548258|218.94421352143|274.21052631579|0.474|0.316|0.20103|19|7|0.0023076036866359|0.065716716589862|28500|2015-08-30|-0.34597|2018-03-18|0.44925|2026-02-15
2026-03-22 17:13:30|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14930.535941051|19|954.16078231535||0|0|0.09098|12290|0.0844|26|0.084399511031374|26|37.86|-0.0676|-0.02199|-0.051694884772935|-0.016050000034379|40.030155487685|75.998022924123|71.87134502924|0.545|0.409|0.22983|22|10|0.00082944770857814|0.076443525264395|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2026-03-22 17:13:31|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|97613.241090912|71|16919.332414908|1.0525|1|1|1.05247|133000|-0.27252|6|-0.27251552795031|6|43.44|-0.01405|0.08924|-0.0011327494234426|0.1325684382207|55.031800020815|118.5876826721|240.85912457669|0.556|0.444|0.33054|9|5|0.0045304989154013|0.10513932754881|148500|2026-03-01|-0.26506|2020-03-15|0.34326|2021-03-14
2026-03-22 17:13:32|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|28831.322209428|22|5872.8925968573|0.9029|1|2|0.78108|48000|0.1821|60|0.1821003621314|60|29.73|-0.21322|-0.14712|-0.17689892045218|-0.043819089504697|7.2078082630894|69.713778421073|658.33686764813|0.733|0.4|0.30004|15|8|0.006239443254818|0.10027400428266|49600|2026-03-22|-0.17018|2020-03-01|0.26209|2020-08-30
2026-03-22 17:13:32|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|98190.690749825|42|6732.2257092141|-0.074|1|1|-0.07399|102400|0.06203|69|0.062032039200804|69|34.65|-0.01426|0.08357|0.089284667346354|0.16279715666616|296.10534320933|853.74797452339|3749.5919016116|0.683|0.444|0.21664|63|28|0.0032387679856115|0.078378655575539|233292.59375|2015-07-05|-0.25714|1997-12-14|0.59375|1999-12-12
2026-03-22 17:13:33|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23510.774983756|22|1240.0920983919|0.0166|-1|1|0.01663|20700|-0.02442|35|-0.024416320919992|35|30.54|0.02035|0.07188|0.102215590349|0.25349503662817|95.910372086878|274.97126722314|321.42857142857|0.571|0.357|0.20098|28|11|0.0024424315068493|0.069062568493151|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2026-03-22 17:13:34|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18075.016139514|5|1024.6164702882|-0.0314|1|1|-0.0314|20050|0.06652|59|-0.099753697224371|38|51.24|0.12418|0.20788|0.27223392972426|0.52629905459309|751.76591242082|586.40623625459|284.03456580252|0.647|0.294|0.25451|17|8|0.0030981142857143|0.086111508571429|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2026-03-22 17:13:35|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|12030.518508243|58|643.45215897368|0.6522|1|1|0.65217|13300|-0.0497|45|-0.049696214363608|45|55.44|0.10395|0.17132|-0.079424546555307|-0.044166044746162|64.03215351977|82.140946609244|30.930232558139|0.556|0.444|0.26026|9|5|-0.0004244964028777|0.078661996402878|65667|2015-08-23|-0.43031|2019-02-03|0.27709|2023-09-24
2026-03-22 17:13:36|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2144.7588007562|46|564.10777018665|2.6822|1|2|0.56081|3465|-0.65548|43|-0.58354037267081|22|32.17|-0.15903|-0.03469|-0.19356153309604|-0.058053506442604|1.2516360259246|29.895027807737|49.079320113315|0.565|0.261|0.40432|23|10|0.0037123057324841|0.11691239490446|29095.33984375|2020-09-13|-0.37358|2023-10-08|2.1669|2025-05-11
2026-03-22 17:13:37|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14995.499765464|33|2436.9777012931|0.4468|1|1|0.44677|22150|-0.06589|20|-0.065892718990932|20|36|0.1065|0.2355|0.50576962843939|0.82240744222863|174.17039736723|312.61941997955|645.77259475219|0.429|0.286|0.30662|21|8|0.0046034644670051|0.10170812182741|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2026-03-22 17:13:37|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17170.642164102|51|1500.2140547007||0|0|0.11789|12570|0.39296|61|0.39296187683284|61|46|-0.02765|0.16833|-0.10234285104884|0.028967545985698|15.76145169487|92.203672723416|223.46666666667|0.5|0.375|0.34643|16|5|0.0041762340966921|0.11939503816794|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2026-03-22 17:13:38|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2161.9909592913|7|121.6636530971|0.0323|-1|1|0.03235|1795|-0.17738|38|-0.17738359201774|38|36.21|-0.00398|0.12822|0.11041201269345|0.22543145565008|28.113248668702|116.6667325863|143.37060702875|0.75|0.5|0.28027|24|11|0.0026161371428571|0.092468548571429|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2026-03-22 17:13:39|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1603.2858933543|97|179.05799065003|0.4023|-1|1|0.40229|1566|-0.22941|13|-0.22941176470588|13|43.13|-0.11085|0.03681|-0.10522864536035|-0.10522864536035|48.550126568183|48.550126568183|30.663794791463|0.375|0.375|0.38593|16|4|0.0014157506361323|0.11309619592875|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2026-03-22 17:13:40|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-67436.26048195|48|3805.9444888495||0|0|0.08889|61500|0.10801|24|0.10800605539108|24|26.5|0.02988|0.13988|0.01723034410658|0.030552002515009|103.67022556793|126.06413895145|342.61838440111|0.571|0.393|0.29167|28|12|0.0047824588086185|0.09425742712294|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2026-03-22 17:13:40|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11700.393054064|8|972.83948786249||0|0|-0.19692|11990|-0.23388|2|-0.17798913043478|36|34.59|0.16988|0.25111|0.3136760313428|0.4646768860031|311.83030543228|391.85303621706|208.52173913043|0.706|0.471|0.25578|17|7|0.0038512773109244|0.085652521008403|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2026-03-22 17:13:41|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11255.502309405|19|1163.3696273957|0.0982|1|2|-0.01908|12340|0.27283|64|-0.081480882032255|60|57.8|0.12551|0.22041|0.21901611044141|0.20825285854125|185.46266840628|145.70890724314|411.33333333333|0.4|0.333|0.26331|15|5|0.0033909378531073|0.092518497175141|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2026-03-22 17:13:41|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24316.739047302|43|3397.4824115055|0.6061|1|2|0.33498|27100|0.12449|74|0.12449237487247|74|43.63|-0.05816|-0.00163|0.0073049456430659|0.094505053438681|66.777328949998|140.09359819357|393.72366700566|0.526|0.368|0.21717|19|8|0.0029081515499426|0.073962812858783|36450|2026-03-01|-0.28442|2023-12-17|0.43645|2023-12-10
2026-03-22 17:13:43|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4964.5120434956|6|536.4036395844|-0.1617|1|1|-0.1617|5340|0.40132|86|-0.15335689045936|39|35.6|0.00531|0.06408|-0.024746088539694|-0.069890471978606|64.830541855585|60.169074243066|11.101871101871|0.667|0.4|0.24919|15|8|-0.0024484415584416|0.082298738404453|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2026-03-22 17:13:43|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8399.7788233541|5|712.21287133247|-0.0339|1|2|-0.09469|9370|-0.29114|31|-0.29113924050633|31|41.33|-0.06842|0.11997|0.10556304236289|0.084969859906348|231.58718912627|161.20498561935|84.005737851892|0.524|0.381|0.23076|21|6|0.0021847706422018|0.082556869266055|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2026-03-22 17:13:44|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1613.2055401393|5|164.36961758465|-0.1743|1|1|-0.1743|1767|-0.19037|27|-0.19036598159224|27|36.71|0.02336|0.13805|0.19998134460028|0.3354253114753|78.274915881434|236.57553921083|203.33716915995|0.524|0.381|0.3224|21|9|0.0042020129032258|0.11196836129032|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2026-03-22 17:13:44|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28632.005303789|40|3132.6024051785||0|0|0.02194|32600|-0.17421|24|-0.1742125984252|24|44.05|0.00167|0.12598|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|184.18079096045|0.421|0.263|0.2379|19|6|0.0020424657534247|0.07689796803653|88500|2015-12-27|-0.5|2025-01-05|0.40675|2021-01-24
2026-03-22 17:13:45|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40261.790720747|29|7726.4348548585|0.951|1|2|0.82215|58400|0.17609|54|0.0088671650832886|19|40.33|0.23094|0.34419|0.61279447614589|0.90950351485146|1163.1610438837|857.46301266343|478.68852459016|0.524|0.333|0.25463|21|6|0.0037260114285714|0.093829371428571|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2026-03-22 17:13:46|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26728.500321598|6|2014.1944796665|-0.0484|1|1|-0.04844|30450|-0.15523|5|-0.14769230769231|31|38.09|0.04294|0.10151|-0.094254001915998|-0.057684624016438|23.95590142217|49.294826149109|27.1875|0.478|0.304|0.22652|23|11|-0.00038265607264472|0.070280011350738|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2026-03-22 17:13:47|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12903.336348206|48|48.887883931302|0.0951|1|2|0.03901|13050|0.00946|26|-0.10070921985816|12|43.58|0.02695|0.14599|0.05704025923009|0.06891852787165|102.17292426566|94.665871474349|47.740991402963|0.526|0.368|0.26012|19|9|0.00125424|0.086190045714286|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2026-03-22 17:13:48|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-75271.457044837|17|5817.2136715677||0|0|-0.19376|72700|-0.04094|28|-0.040944881889764|28|38.86|0.06092|0.17188|0.12890907785189|0.12697489497331|320.72612210021|222.5244979235|185.33625656452|0.545|0.409|0.22291|22|9|0.0025174167623421|0.074962686567164|306000|2015-07-12|-0.41778|2025-11-30|0.60494|2015-06-21
2026-03-22 17:13:48|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7784.7543940329|89|503.42631820987||0|0|0.41704|6500|-0.14665|25|-0.14665199210714|25|43|0.05573|0.10488|-0.021266040892758|0.012661634930565|71.626450945474|84.964118224329|25.93816382273|0.625|0.5|0.28111|8|3|-0.00092291666666667|0.09015287037037|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2026-03-22 17:13:49|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|8120.9418101168|5|573.36114014161|-0.0324|1|2|-0.07105|8760|-0.18467|29|0.19340329835082|12|35.29|0.01744|0.04268|0.023553855861571|0.19340329835082|105.53526937879|119.34|71.510204081633|0.571|0.143|0.12298|7|4|-0.00084840637450199|0.041876772908367|12150|2021-06-06|-0.14694|2021-06-06|0.14583|2025-06-01
2026-03-22 17:13:50|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|50115.191572174|10|7246.3285427076|-0.1055|1|1|-0.10553|53400|-0.20444|30|-0.20443740095087|30|32.59|-0.02974|0.05671|0.1123300342869|0.40468121330584|106.203248301|580.65744855176|2460.8294930876|0.588|0.353|0.30614|17|8|0.0081987211367673|0.095026696269982|77600|2026-02-01|-0.20087|2020-03-15|0.5756|2018-01-21
2026-03-22 17:13:50|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1803.3223961841|37|305.47289195454|0.2787|1|2|0.24339|2350|0.10924|77|-0.14815790037607|16|32.68|-0.10745|0.05864|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.042547166702696|0.48|0.32|0.34614|25|10|-0.0038759202813599|0.10330073856975|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2026-03-22 17:13:51|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7665.6069542762|57|1199.6603091862||0|0|-0.2424|9970|0.02148|33|0.021478005431904|33|31.57|0.00369|0.23161|0.28222152121908|0.39372482268933|324.92857308692|414.94908914397|112.02247191011|0.522|0.391|0.27731|23|7|0.0035225703324808|0.097987225063939|47680|2021-11-14|-0.59895|2019-03-17|0.59615|2020-05-17
2026-03-22 17:13:51|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1792.0994318162|45|401.85196883562|1.0476|1|1|1.04762|3010|0.13479|40|-0.31214574898785|19|36.13|-0.01135|0.06045|0.068550480996827|0.074876283766278|61.530060884927|69.537939731533|67.292644757433|0.652|0.435|0.2911|23|15|0.00181576|0.10536125714286|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2026-03-22 17:13:52|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|-1446777.2488098|11|127061.33029491|0.0456|-1|1|0.04561|1151000|0.75546|56|0.75545851528384|56|36.08|0.10958|0.20568|0.33658050358856|0.56263758249108|665.40119410993|1375.767118047|5104.2128603104|0.625|0.417|0.27601|24|13|0.00646100456621|0.087413230593607|1665000|2025-09-14|-0.18969|2015-08-23|0.48447|2011-12-11
2026-03-22 17:13:53|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8436.6438463381|2|1227.5651129987|-0.0835|1|1|-0.08348|10540|-0.27223|15|-0.27222982216142|15|36.78|-0.31773|-0.2871|-0.052275813464468|-0.29655228682624|61.620312372097|49.42504401|42.758620689655|0.556|0.222|0.32066|9|6|-0.00073487951807229|0.091429759036144|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2026-03-22 17:13:54|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|28630.498585907|57|4361.9633847719|0.2296|1|1|0.2296|32400|0.39005|45|5.75|84|43.55|0.25675|0.36366|0.44355066142371|0.60759687883613|3801.6645829135|2775.9982391773|1632.241813602|0.655|0.448|0.284|29|14|0.0045473843821077|0.093898779378317|79600|2023-12-31|-0.27032|2007-07-01|0.55268|2026-01-18
2026-03-22 17:13:54|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20744.014738842|93|1737.1464766152||0|0|0.58482|24850|0.01178|41|0.011782759467673|41|52|-0.08571|0.19203|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|10.354166666667|0.467|0.333|0.20399|15|5|0.00059836009174312|0.0631325|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2026-03-22 17:13:55|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6062.1976299504|51|428.23254331679||0|0|0.35074|4850|-0.28078|36|-0.28077753779698|36|36.83|-0.17629|-0.09683|-0.18317746366735|-0.10844840638138|33.809578246997|68.300158799743|66.896551724138|0.417|0.25|0.30461|12|5|0.0011285365853659|0.098402276422764|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2026-03-22 17:13:55|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5159.4849877709|5|373.63514797167||0|0|-0.05128|5920|-0.17073|25|-0.23748211731044|25|25.91|-0.18012|0.1895|-0.09528626032619|0.13299204124162|-79.83577840881|101.94713956889|70.695008359207|0.606|0.394|0.3121|33|11|0.0074220488940629|0.10686554132712|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2026-03-22 17:13:57|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|10131.824881655|16|2371.5865537577|0.9197|1|1|0.91974|17700|0.21301|41|0.2130081300813|41|33.77|0.04144|0.13609|-0.013579364571535|-0.0067901273984196|84.239824488866|91.03801416148|92.913385826772|0.538|0.308|0.24797|13|8|0.0015226211453744|0.077457841409692|19610|2026-02-08|-0.42551|2023-04-30|0.36117|2025-12-14
2026-03-22 17:13:57|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|6477.669563411|16|715.57366648202|-0.0151|1|1|-0.01513|7160|0.27445|87|-0.06267539756782|38|31.91|-0.03474|0.02617|0.079232154071876|0.028458125760119|127.09220464144|87.639450860135|99.334073251942|0.636|0.455|0.34247|11|6|0.002886693989071|0.10264674863388|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2026-03-22 17:13:58|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12232.516894019|23|1480.102555278|0.0685|1|2|-0.03997|14170|-0.33454|1|-0.17830609212481|16|34.04|0.01508|0.12026|0.11902638409208|0.28119750685239|62.029059825758|302.54716941547|545|0.64|0.44|0.28017|25|10|0.0046967697594502|0.09925089347079|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2026-03-22 17:13:58|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|7159.242871022|6|603.60112569674|-0.004|1|2|-0.08827|8160|-0.12579|20|-0.011369898191033|13|40.05|0.0304|0.08705|0.075126858473712|0.018451299374781|178.50687842488|87.643270757764|14.315789473684|0.737|0.368|0.22588|19|11|-0.0013240208877285|0.066518498694517|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2026-03-22 17:13:59|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12768.163256714|51|1470.0263286186|0.0614|1|1|0.06144|14340|0.78634|36|0.78634458389136|36|57.29|-0.08365|0.16274|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|31.029558142554|0.429|0.286|0.34899|7|2|-2.6696230598669E-5|0.10321558758315|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2026-03-22 17:14:00|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|36112.31307482|40|7866.1821305369|0.3257|1|1|0.32573|52300|0.15525|41|-0.41551939924906|13|29.8|-0.14009|-0.00073|-0.11563703371707|0.013391214049351|-0.75696776018172|69.010486257768|148.57954545455|0.68|0.4|0.28232|25|11|0.0030483035714286|0.095292538265306|93200|2024-06-16|-0.5073|2015-06-07|0.63043|2020-08-09
2026-03-22 17:14:01|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|1733.536023837|40|89.368246207602|0.7864|1|1|0.78641|1840|1.0594|119|1.0594039588865|119|33.08|0.02613|0.06687|0.13628229460012|0.26621131809862|423.36195991036|731.88656923553|3374.2894575281|0.64|0.4|0.13874|25|11|0.004586558891455|0.043237355658199|2025|2026-03-01|-0.10727|2013-07-21|0.15576|2022-11-13
2026-03-22 17:14:01|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
2026-03-22 17:14:02|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-6.3517107897373|16|0.64216195643051|-0.0774|-1|1|-0.07738|5.43|0.02439|19|0.024390220263873|19|37.7|0.43976|0.72386|0.88180303400485|1.1352721763419|533.78603705131|370.79771587966|54.84848522797|0.7|0.5|0.44947|10|4|0.0052528571428571|0.16208397959184|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2026-03-22 17:14:02|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|1546.5810852964|15|127.70829627297|0.193|1|1|0.19298|1700|0.38227|42|0.38227091885178|42|37.78|0.0152|0.08929|0.22122823846733|0.42751387249684|383.91436554335|738.92820258674|774.06431007928|0.391|0.261|0.20093|23|5|0.0035461721404303|0.066170464326161|1975|2026-03-01|-0.19374|2022-06-26|0.21834|2025-11-30
2026-03-22 17:14:04|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|-252.62622763502|1|15.288407885402||1|0|0|203|0.22193|33|0.22192849428127|33|27.09|-0.04535|0.02638|0.062130857328802|0.092286346890878|226.32608024367|245.3856076021|363.9949763919|0.688|0.438|0.14039|32|14|0.0022225951557093|0.047962433679354|265|2025-11-02|-0.12378|2025-04-13|0.25774|2013-08-18
2026-03-22 17:14:05|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|114507.15067848|53|13091.512385129|1.7456|1|1|1.74556|139200|0.00333|23|0.0033277870216306|23|38.1|-0.05444|0.09916|0.0082205214618138|0.058515277600202|98.819003446599|141.10037038844|30.694597574421|0.524|0.333|0.18593|21|10|0.0028040845070423|0.05278015258216|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2026-03-22 17:14:05|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|18.510052045482|5|1.0788862418331|0.016|1|1|0.01602|20.93|0.09489|34|0.094894892486822|34|42.13|0.00823|0.10086|0.12026980526659|0.2387038786181|349.74808881353|467.12946932014|188.89892102251|0.516|0.29|0.17327|31|14|0.0016897938931298|0.057395824427481|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2026-03-22 17:14:06|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|-19.957592933306|2|0.74253113035656||0|0|0.02992|17.51|0.068|43|0.068000340606183|43|23.33|0.01001|0.05784|0.053511976782724|0.11663191497001|228.57916574045|538.70707449714|1777.6649720391|0.534|0.362|0.11886|58|18|0.0028872747415066|0.044249726735598|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2026-03-22 17:14:08|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|53.808421469337|15|5.1760058857629|0.2261|1|2|0.182|57.8|-0.08087|46|-0.080867894026056|46|30.03|-0.00525|0.07459|0.097593050511|0.16787448021387|182.40171761585|319.78597471679|777.92732937364|0.621|0.448|0.17717|29|10|0.0033038418079096|0.057195435028249|79.699996948242|2026-02-01|-0.14801|2009-06-14|0.26898|2009-03-29
2026-03-22 17:14:10|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
2026-03-22 17:14:10|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|46.522813150672|7|3.0577013823377|0.0331|1|2|-0.10716|51.74|-0.40077|42|0.12676774787673|29|37.31|-0.06217|0.02011|-0.024510559313756|0.063783644584222|64.094256799352|128.92518313517|207.6244041736|0.692|0.385|0.1945|13|6|0.0026592871690428|0.066744602851324|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.27639|2024-09-29
2026-03-22 17:14:11|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-1017.0755495219|8|31.480398370926||0|0|0.04416|909|-0.0385|14|-0.03850234108605|14|11.53|-0.0126|0.03172|0.011609935756157|0.030397213590338|188.58595278883|433.98019076434|264.24418604651|0.574|0.378|0.03896|148|20|0.0010862988908348|0.023572405137186|1116|2025-09-28|-0.25697|2020-03-15|0.31708|2009-02-01
2026-03-22 17:14:12|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
2026-03-22 17:14:12|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|-20.646762595868|2|1.179663690889||0|0|-0.025|17.22|0.10526|45|0.10526312157058|45|29.86|0.08473|0.13597|0.11930299139983|0.22251842220474|452.75447021791|1282.4683226857|1831.914825216|0.682|0.455|0.11309|44|13|0.0031299695817491|0.049892106463878|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2026-03-22 17:14:14|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|87.441497215406|31|3.813089680825|-0.0023|1|1|-0.00225|88.6|-0.10462|3|-0.028571454975451|19|36.39|0.0089|0.04408|0.0074173867545059|0.024215776561292|92.341810376805|111.4632351301|399.09907851007|0.696|0.348|0.12698|23|15|0.0021206113033449|0.042424440599769|98.800003051758|2025-12-28|-0.14423|2010-02-07|0.20045|2009-05-10
2026-03-22 17:14:15|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|2.5868163459881|44|0.2374074299571||0|0|-0.05694|3.19|-0.27|28|-0.26999998092651|28|45.8|-0.02407|0.04335|0.091527299657767|0.20888412048654|128.79004574394|217.64205721789|439.99999342294|0.44|0.28|0.19775|25|9|0.0021508922558923|0.073957121212121|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2026-03-22 17:14:16|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|1091.8826574004|39|125.43001425169|2.6875|1|1|2.6875|1475|0.01429|54|0.014286930503469|54|43.68|0.0783|0.14254|0.14384508294271|0.25019133191056|384.77442982913|357.41616291281|2083.922047808|0.789|0.421|0.16308|19|12|0.0043844585253456|0.059051221198157|1530|2026-03-22|-0.14098|2011-08-21|0.18152|2024-03-24
2026-03-22 17:14:17|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-21.983583026119|8|2.0280038832693||0|0|0.02392|17.55|0.78874|70|0.78873921180781|70|35.38|-0.09597|0.14618|0.084438827149495|0.084438827149495|102.28038707361|102.28038707361|77.00745297076|0.5|0.5|0.48131|8|2|0.0059148620689655|0.15279172413793|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2026-03-22 17:14:17|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|-21.084593356204|24|1.4860725048017|0.2675|-1|1|0.26754|16.7|-0.11824|53|-0.11823779480179|53|22.58|-0.28473|-0.13953|-0.063746781251022|-0.076050129329249|63.344664788974|69.077089266387|104.37500476837|0.5|0.333|0.37192|12|4|0.0039072108843537|0.12464299319728|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2026-03-22 17:14:19|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|172.63175468671|48|10.707827739724|0.125|1|1|0.12501|184.22|-0.01062|86|-0.010621649628468|86|38.51|-0.01611|0.05828|0.12246080827137|0.22990027787278|259.49120743402|482.3821783842|6265.986314125|0.429|0.286|0.20286|35|11|0.0042524946236559|0.069656451612903|210|2026-02-15|-0.40184|2008-10-12|0.33786|2000-03-05
2026-03-22 17:14:20|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|69.905381053325|44|3.6778424788102|0.1429|1|1|0.14286|72|0.35499|99|0.3549896511328|99|43.21|0.03978|0.10248|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|175.65259100202|0.474|0.368|0.12592|19|5|0.0012114236111111|0.042628865740741|81.599998474121|2026-03-01|-0.13708|2016-01-10|0.1413|2025-05-18
2026-03-22 17:14:21|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|62.859698771737|33|9.7732929322021|1.261|1|2|0.96985|78.4|0.45103|108|-0.020254677316858|30|36.39|0.00599|0.04628|0.035993643468127|0.016436062176489|139.71770376863|111.79526707873|192.8184993116|0.565|0.391|0.14416|23|9|0.0015453049482163|0.048226121979287|96.5|2026-03-01|-0.21403|2022-07-10|0.3067|2025-11-16
2026-03-22 17:14:22|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|-360.9020510922|2|25.620685935357|0.0309|-1|1|0.03087|275.28|0.25342|56|0.25341893501083|56|32.94|0.06202|0.17598|0.31135261011616|0.48527603858074|310.12790837253|458.66265085585|811.79593045709|0.625|0.438|0.32212|16|7|0.0070694886363636|0.10830607954545|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2026-03-22 17:14:22|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|170.16829960257|7|8.4513083394127|-0.0248|1|2|-0.04495|182.29|-0.15357|21|-0.15357122257026|21|45.42|0.02255|0.0946|0.1604595295044|0.28001870811103|467.18316828107|923.99239954679|2580.5491214492|0.548|0.387|0.1777|31|12|0.0031088048090523|0.054020417256011|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2026-03-22 17:14:24|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|49.216243666119|44|2.2639531896764|0.2766|1|2|0.24048|52.1|-0.14286|4|-0.026490066225166|20|30.48|-0.00141|0.03573|0.032949800444849|0.066922244869923|135.80639387157|171.27586094454|371.87721358288|0.519|0.37|0.11298|27|10|0.0020676443418014|0.040950727482679|56.400001525879|2026-03-01|-0.14895|2011-08-07|0.17402|2012-02-05
2026-03-22 17:14:25|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|129.95916098742|55|2.2735265333957||0|0|0.04688|134|-0.06667|33|-0.0071238335034364|21|26.13|-0.02576|-0.01085|-0.01875550589539|2.3188724829722E-5|69.854489282734|99.102025810961|183.8638927689|0.581|0.29|0.05716|31|11|0.00080858796296296|0.019941377314815|138|2025-08-24|-0.0754|2023-07-02|0.07368|2013-06-30
2026-03-22 17:14:26|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|38.171656118454|18|4.8566881483901|0.1187|1|1|0.11868|47.6|0.15502|72|-0.062780269058296|10|56.87|0.06558|0.11429|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|94.425706443569|0.467|0.267|0.13138|15|7|0.0005102183908046|0.043888689655172|121|2021-10-17|-0.21296|2022-07-10|0.18283|2025-01-19
2026-03-22 17:14:26|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|17.963213658937|7|1.0304358561073|-0.0215|1|2|-0.06265|19.45|-0.02217|40|-0.057374786370322|10|29.62|-0.03625|-0.00215|-0.027220395014279|-0.011132652918994|58.785543509228|81.863884029714|83.691914606261|0.552|0.414|0.1116|29|12|0.00019070520231214|0.034426485549133|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2026-03-22 17:14:27|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|169.98049963076|160|16.213204860171|0.9545|1|1|0.95452|173.21|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|7107.5094024675|0.558|0.395|0.21475|43|16|0.0045705270655271|0.07700245014245|221.30000305176|2026-03-01|-0.26682|2008-10-05|0.31012|2008-11-02
2026-03-22 17:14:30|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|-42064.904409658|3|2055.3824983308|0.0151|-1|1|0.01507|35950|0.37632|45|0.3763197586727|45|36.71|0.05022|0.12371|0.091059411323692|0.17203334228102|180.66283912769|331.39294504731|1383.224317045|0.542|0.417|0.18865|24|12|0.0040285843714609|0.06127073612684|41890|2026-02-08|-0.2939|2022-03-06|0.1746|2009-05-24
2026-03-22 17:14:30|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|-65.701979632233|57|7.1063597980653||0|0|0.70531|44.71|-0.25715|27|-0.25714846680328|27|27.65|-0.0325|0.03107|-0.0046551688943502|0.19367788944851|31.169942784149|275.4628835399|397.4222140842|0.8|0.45|0.27534|20|12|0.004443973727422|0.094604449917898|354.61999511719|2021-11-14|-0.32407|2025-02-23|0.27873|2020-04-12
2026-03-22 17:14:31|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|780.07029905487|115|15.701688248994|0.2563|1|2|0.21049|800|-0.01101|29|0.0037233273487185|13|12.8|0.00937|0.06389|0.034070362336837|0.06244268331266|505.09401084751|988.5695116602|1111.1111111111|0.488|0.328|0.04422|125|12|0.0021072812135356|0.026531726954492|835|2025-12-21|-0.49121|1996-03-17|0.34091|2009-02-01
2026-03-22 17:14:32|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-3751.8126711315|2|270.6042237105|-0.0269|-1|1|-0.02694|3050|0.02765|32|0.027646135494335|32|36.17|-0.04779|-0.00448|0.0077219627612933|0.013149928065807|94.996135192198|98.967197978038|200.1312335958|0.625|0.417|0.15705|24|12|0.0014676754890679|0.055020678941312|4850|2022-05-01|-0.15044|2020-03-22|0.14236|2025-10-26
2026-03-22 17:14:32|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|63.220722845477|77|2.9109347509343||0|0|0.05958|65.8|0.28168|48|-0.089247405095791|25|38.95|-0.00636|0.08584|0.013815548247323|0.058284280539076|85.795682246588|108.09584030624|940.00004359654|0.381|0.19|0.2495|21|5|0.0037171812080537|0.07893163310962|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2026-03-22 17:14:34|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|190.17049951836|8|36.147318617037|0.0792|1|1|0.07925|286|-0.16528|51|-0.1652813716145|51|36.82|-0.032|0.20508|0.12227126541845|0.24217232658011|56.909356417969|126.00391388546|142.80008075852|0.588|0.412|0.3083|17|6|0.0039973933649289|0.10091981042654|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2026-03-22 17:14:35|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|-42.405381316559|7|1.186614166086||0|0|0.00129|38.75|-0.05018|37|-0.050183581729121|37|26.91|-0.0412|-0.01197|-0.02450119694279|-0.011964506185692|53.550799380871|81.252923107942|272.1207908907|0.719|0.469|0.09932|32|17|0.0015365628604383|0.036175905420992|43.200000762939|2025-08-03|-0.12421|2011-09-25|0.16585|2012-02-05
2026-03-22 17:14:35|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|-15.095000803721|18|0.87505032248114||0|0|0.11364|12.87|-0.07926|14|-0.079264423824707|14|27.41|-0.09464|0.04427|-0.11632329340485|0.003063336269057|2.5107555126378|28.289831819683|1191.6666087177|0.5|0.281|0.3002|32|14|0.0057670134228188|0.10657476510067|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2026-03-22 17:14:37|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|-21.554846213003|2|1.0349488012461||0|0|0.00109|18.4|0.01592|34|0.015919385916061|34|34.25|0.05336|0.117|0.1479771893376|0.17169877806252|310.17739200345|268.84146350251|452.08842364789|0.389|0.306|0.11112|36|9|0.0018166855753647|0.041526037277148|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2026-03-22 17:14:38|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|-33.68252462484|3|2.7858416051916||0|0|0.02392|24.08|0.02365|52|0.023651439244893|52|34.5|0.08849|0.19287|-0.095103502641425|-0.08059200719183|22.477332048653|75.054999291363|218.90909021551|0.667|0.25|0.43308|12|6|0.0068443028846154|0.13777384615385|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2026-03-22 17:14:39|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|293.67219873827|27|30.212655706601|1.0599|1|1|1.05988|344|-0.16376|57|0.10810810810811|34|29.15|-0.04108|0.00285|-0.011141615696546|0.10007890613305|79.098674448387|152.82276844522|428.92769711949|0.615|0.385|0.18817|13|6|0.0048084444444444|0.065144296296296|394|2026-03-01|-0.19022|2022-07-03|0.26276|2025-11-02
2026-03-22 17:14:40|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-116.51532526689|23|5.2047173583047|0.0047|-1|1|0.00467|106.5|-0.16732|20|-0.16731517509728|20|36.7|0.02074|0.1039|0.16159402829414|0.16360267871203|404.62332734222|306.22244711112|460.64012168752|0.6|0.5|0.17663|20|10|0.0029092857142857|0.05913835978836|264.70999145508|2021-09-19|-0.18603|2022-05-15|0.21843|2011-07-24
2026-03-22 17:14:40|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|21.755811734937|16|1.4789440083402||0|0|0.12823|24.46|-0.17579|8|-0.17579318737304|8|31.67|-0.08693|-0.0225|-0.080536495939306|-0.041247121976406|37.227512463856|67.940506474169|143.9670359858|0.6|0.333|0.23574|15|6|0.0020813265306122|0.075761755102041|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2026-03-22 17:14:41|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|43.790889170566|6|2.9529825383972|-0.038|1|2|-0.07614|45.5|-0.1157|16|-0.11570247933884|16|30.2|-0.0111|0.02815|0.04949555647185|0.072592213957082|153.07804422938|155.46357946108|179.27502562859|0.52|0.36|0.14106|25|9|0.0012550526315789|0.046005986842105|90|2018-04-01|-0.144|2024-12-22|0.16912|2013-09-22
2026-03-22 17:14:42|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-29.587945936239|64|1.5410103476369|-0.0378|-1|1|-0.03784|24.96|-0.19711|14|-0.19710831384043|14|33.88|-0.07636|0.07157|-0.10820341418532|-0.054402822301347|10.685836766093|49.504060181836|146.30715044453|0.667|0.417|0.23083|24|12|0.0022142808219178|0.074080901826484|77.893226623535|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2026-03-22 17:14:44|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|31.600419646482|13|1.2323982559311|-0.0522|1|1|-0.05216|31.8|-0.09815|29|-0.055745349207277|15|31.41|-0.05931|-0.00945|-0.048526009318613|-0.012112379307647|42.949285729166|79.333612733426|382.67145164028|0.519|0.37|0.13025|27|11|0.0020536046511628|0.037370953488372|35.5|2026-03-01|-0.16981|2020-03-22|0.20242|2012-02-05
2026-03-22 17:14:44|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|33.143694671264|28|1.6743321948828||0|0|0.01493|34|-0.06061|32|-0.13157894736842|14|42.59|-0.10197|0.06317|-0.16515237153514|-0.21062298527917|11.307547399076|11.999558446408|10.897435897436|0.471|0.353|0.17369|17|6|-0.00052924101198402|0.045558015978695|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2026-03-22 17:14:45|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|-78.422762836332|19|2.5242547874036||0|0|0.08115|70.2|-0.09682|26|0.021551724610421|53|35.17|-0.03885|-0.00739|-0.0039533647736563|0.056864975564951|82.924193570422|155.17267178351|285.01826772315|0.708|0.375|0.12982|24|13|0.0015533294663573|0.039179802784223|92.800003051758|2024-07-28|-0.09835|2011-08-07|0.1045|2009-09-06
2026-03-22 17:14:46|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|188.60658426322|3|9.4644719122608|0.0166|1|1|0.01663|214|-0.05425|39|-0.054245283018868|39|34.6|0.41434|0.57584|1.0558101531116|1.163108846793|2814.9445215731|3215.1687243845|1289.9336831327|0.48|0.44|0.19736|25|9|0.0050912110726644|0.069945720876586|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2026-03-22 17:14:46|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|69.774391930436|52|8.0529164833699|0.8628|1|2|0.75433|81.05|-0.53373|36|-0.25056183204222|15|37.11|-0.05817|0.06268|0.17821696968381|0.41553370936523|78.108105091058|167.51690027464|432.95943389239|0.444|0.333|0.354|9|3|0.0066904155844156|0.12406581818182|109.09999847412|2025-09-07|-0.26435|2022-01-30|0.34387|2022-06-26
2026-03-22 17:14:48|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-22.305340148755|2|1.2734468306926||0|0|0.03485|18|-0.23713|8|-0.23712831857397|8|41.44|0.07034|0.14035|0.17496916774346|0.22762091521885|1275.9299350507|771.82746146415|518.73198419566|0.618|0.382|0.23115|34|15|0.0029269219858156|0.074847886524823|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2026-03-22 17:14:49|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|33.914625958114|31|5.3977462011689|0.5542|1|1|0.55424|45.85|-0.14497|30|-0.14496643271222|30|56|0.08662|0.13292|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|102.18408639529|0.6|0.4|0.15303|15|8|0.00067258620689655|0.046266574712644|130|2018-09-23|-0.20964|2011-08-07|0.2071|2026-03-01
2026-03-22 17:14:50|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|409555.97143482|48|24841.641941339|0.1909|1|1|0.19091|411206|0.06004|46|-0.0580847623847|26|44.78|0.27071|0.34455|0.5570737448019|0.86952017601276|5549.018236004|12377.13601571|363899.11504425|0.593|0.407|0.23789|27|13|0.007712627388535|0.067393511146497|483332|2026-02-22|-0.22485|2002-06-16|0.62921|2002-04-07
2026-03-22 17:14:51|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-7780.1354265214|2|912.21180884046||0|0|0.11789|4729|-0.23892|11|-0.23892253745617|11|37.89|0.1791|0.29032|0.12082031453749|0.16007827722817|155.29661056314|172.25547702107|467.75469831849|0.5|0.389|0.37523|18|8|0.0057765739385066|0.12143105417277|8543|2026-02-01|-0.36563|2020-03-15|0.28043|2025-05-25
2026-03-22 17:14:51|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|-36.228578793512|3|2.7428595978373||0|0|0.06293|27.55|0.30088|42|0.30088491691514|42|27.88|0.05249|0.12555|0.18311727920011|0.3165341051691|937.78012582157|1719.573777077|1313.1553186775|0.5|0.313|0.14114|48|15|0.0029493955223881|0.051969925373134|37.400001525879|2026-03-01|-0.2677|2006-04-02|0.45697|2007-10-21
2026-03-22 17:14:53|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|-599.34714929254|17|37.316704395252||0|0|-0.01571|582|-0.11417|23|-0.11416918708529|23|30.11|-0.02717|0.03897|0.01601046215192|0.10070870943453|76.242264764639|167.80691459375|334.77134286291|0.464|0.321|0.14717|28|10|0.002162398137369|0.052973678696158|745|2025-06-29|-0.15232|2025-04-13|0.16692|2021-03-21
2026-03-22 17:14:54|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|-430.31032213965|36|23.313373067477|0.2238|-1|1|0.22379|385|-0.10469|16|-0.10469314079422|16|32.04|-0.00589|0.03605|0.02252742891012|0.10829904487714|77.519180323116|188.03273358235|559.10542635418|0.654|0.423|0.21377|26|16|0.003069470046083|0.067814470046083|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2026-03-22 17:14:54|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-218.97032863712|3|15.266098591135|0.0054|-1|1|0.00538|185|-0.14679|4|-0.14678899082569|4|28.77|-0.02517|0.00461|-0.022094408144387|-0.023492848647656|65.878765263302|76.871947022634|58.917197452229|0.577|0.346|0.14316|26|14|-0.00021398666666667|0.042598346666667|554|2015-05-10|-0.17333|2026-03-08|0.19216|2025-03-09
2026-03-22 17:14:55|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|57319.918076821|36|5796.3907583447|0.7162|1|1|0.71624|64014|0.40128|132|0.3513239556412|44|33.86|0.04108|0.11542|0.13270849905482|0.22373485726362|641.47239934693|1706.2951625641|15585.66037433|0.633|0.429|0.20408|49|21|0.0042752774498229|0.067537479338843|92755.53125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2026-03-22 17:14:56|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|-5.9446874193052|3|0.26590615903437||0|0|-0.02286|5.37|0.37076|74|0.37075720746227|74|31.38|-0.02189|0.01848|0.026009200791451|0.03526503358201|119.11245271097|118.84048982112|164.22018094439|0.538|0.346|0.16404|26|10|0.001234511002445|0.050218545232274|6.4099998474121|2025-11-16|-0.14939|2011-09-25|0.26761|2011-10-30
2026-03-22 17:14:58|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|47.879468291632|36|4.0313567561582|0.25|1|1|0.25|48.75|0.31878|26|-0.094861660079051|19|41.76|0.13936|0.17465|0.3115412970423|0.56040756348534|293.2686265511|339.27838526521|1139.0186357534|0.412|0.235|0.17018|17|8|0.003973033557047|0.052204241610738|81.75|2019-11-24|-0.16071|2025-02-16|0.22835|2025-07-20
2026-03-22 17:14:58|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|42.320942054247|26|2.0902363348768|0.2683|1|1|0.26829|44.2|-0.10911|5|0.050490912738673|31|33.76|-0.03456|0.02252|0.011745344703838|0.027668842708572|104.56708485249|116.76538518617|248.73381893262|0.4|0.32|0.10891|25|5|0.0016196892980437|0.042751173762946|49.700000762939|2026-03-01|-0.16418|2022-07-03|0.27575|2009-05-10
2026-03-22 17:14:59|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|-558.98495444082|12|31.238437699021||0|0|0.01236|479.5|0.26967|68|-0.02928870292887|86|42.8|0.03837|0.11016|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|938.53982886651|0.3|0.15|0.22929|20|6|0.0036628950403691|0.068300253748558|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2026-03-22 17:15:00|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|22.652060315097|9|1.2976744550113|-0.0359|1|2|-0.058|23.55|-0.12281|7|-0.12280703711243|7|34.44|-0.01917|0.03085|0.0056729103857428|-0.0015466722456782|103.43363991657|94.486109005694|72.820034403049|0.56|0.44|0.12722|25|10|0.00019857307249712|0.0445566858458|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2026-03-22 17:15:01|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|312.27232594466|119|22.473062005862|1.2585|1|2|1.13942|321.64|-0.13183|11|-0.13183043302706|11|39.68|0.11382|0.17508|0.19814038409055|0.28800293567745|1046.5158502455|1049.8300957878|4400.0002348309|0.541|0.351|0.19391|37|14|0.0033382219419924|0.060279060529634|380.20001220703|2026-02-08|-0.25136|2008-10-12|0.20701|2020-06-07
2026-03-22 17:15:03|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|27.276244529374|43|0.9294476831219|0.057|1|1|0.05699|28.75|-0.05262|46|-0.052620535044859|46|32.84|-0.01481|0.01564|0.020461831933644|0.024183424235374|115.41166125828|114.79442011022|190.52352358704|0.4|0.32|0.08348|25|9|0.001055955967555|0.030510301274623|30.5|2025-12-28|-0.13668|2010-05-23|0.14749|2010-12-05
2026-03-22 17:15:05|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|46.196688807197|27|3.2767971472407|0.2927|1|1|0.29268|50.13|-0.27148|36|-0.19076675215408|15|38.48|0.01745|0.22151|-0.15903753079092|-0.1676428466517|8.0713123550535|16.251049621691|360.12931604424|0.524|0.333|0.28306|21|9|0.0043323021582734|0.092276270983213|63.556976318359|2021-02-21|-0.77088|2013-03-17|0.26434|2024-09-29
2026-03-22 17:15:06|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|-13.337711078427|8|1.2653132624931|0.2587|-1|1|0.25869|9.6|0.59679|70|0.59679412546004|70|48.28|0.19514|0.3394|0.28393538668461|0.50642206324667|285.58410138936|751.49514266194|755.90555320057|0.444|0.333|0.34806|18|6|0.0052675228310502|0.11284657534247|39.5|2021-02-21|-0.27857|2012-07-15|0.34402|2024-10-06
2026-03-22 17:15:07|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|-101738.863381|1|9864.9544603347||1|0|0|66632|1.05082|58|1.050816372438|58|32.83|0.0205|0.11944|0.13963408119943|0.29290679844062|350.70972344787|1958.1602766722|1652.1696007935|0.621|0.379|0.26774|58|22|0.0036794275210084|0.09277806197479|99113|2026-02-01|-0.28507|2020-03-15|0.45632|1999-10-03
2026-03-22 17:15:07|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|10.260455508634|77|1.0788892721296||0|0|0.32319|11|-0.43828|4|-0.21363021052067|9|26.76|-0.07374|0.00724|-0.13394803602217|-0.12698841117798|7.1953584448302|25.909498964387|65.398336501664|0.714|0.429|0.20829|21|12|0.00054534482758621|0.066562335423198|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2026-03-22 17:15:09|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|30.989797366335|37|2.7666746481514|0.2123|1|2|0.15034|33.36|-0.32723|26|0.24719341877492|36|42.68|-0.01682|0.02882|-0.04848235214792|-0.0063332056809491|52.829357908167|89.314570217901|112.89340599547|0.526|0.368|0.21758|19|7|0.0013857615112161|0.074618583234947|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.2971|2024-09-29
2026-03-22 17:15:10|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|380.16264834854|37|56.445783883822||0|0|3.69492|554|-0.36054|21|2.8739791344509|109|33.88|0.00925|0.13879|0.31979733340767|0.55493148234748|437.73319232668|768.37524897871|4449.7992649584|0.44|0.28|0.24995|25|5|0.0062742242355606|0.084737599093998|594|2026-03-22|-0.24399|2020-03-15|0.32404|2021-10-31
2026-03-22 17:15:11|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|-47.154804443106|1|3.7582677916636||0|0|0|34.22|-0.29428|4|0.022416437927854|26|29.5|-0.03899|0.02539|0.023241042655183|0.10577940896786|70.048780217399|185.27238607616|1230.9353083769|0.6|0.367|0.27265|30|12|0.0047377514124294|0.086422824858757|46.979999542236|2026-02-01|-0.25672|2011-09-25|0.28105|2009-03-22
2026-03-22 17:15:12|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-24.624008531846|29|0.50970269306819|0.0316|-1|1|0.03165|22.95|-0.05389|15|-0.053892156296908|15|41.8|0.01606|0.0483|0.013512617278979|0.031786090775982|109.05763102752|125.74925577688|153.82037966209|0.55|0.45|0.07785|20|9|0.00072753472222222|0.027141342592593|29.126220703125|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2026-03-22 17:15:13|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|-27.359606283307|51|1.4386240691556||0|0|-0.06376|24.36|-0.2181|27|-0.21809689440708|27|37.17|-0.10603|-0.05888|-0.090102421135057|-0.083710373567757|60.58087001778|75.0870048292|94.418609808947|0.833|0.5|0.23818|6|2|0.00089714285714286|0.074913992673993|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.17442|2024-09-29
2026-03-22 17:15:14|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|261.7349008154|44|15.854509788254|0.0852|1|2|0.03091|283.5|-0.312|13|2.2527131374454|78|33|0.02866|0.08326|0.1956578107907|0.34438333860326|313.11084164196|362.30482416272|579.63606805245|0.48|0.28|0.16345|25|7|0.0029032142857143|0.055196267281106|345|2024-07-14|-0.16824|2023-08-06|0.23701|2011-10-02
2026-03-22 17:15:15|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-14.805749264284|22|1.4402498692021|0.3645|-1|1|0.36447|8.98|-0.01634|23|-0.016343201256185|23|46|-0.09021|0.04909|-0.12103402961135|0.1083648627284|24.725527497904|129.60909733136|28.967740458827|0.667|0.5|0.37765|6|4|-0.00069346801346801|0.12852107744108|90|2021-01-31|-0.24027|2026-03-22|0.34675|2022-11-06
2026-03-22 17:15:15|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-10.836022138138|14|0.62436922562321||0|0|0.00431|9.24|-0.22795|13|-0.22795346259931|13|35.96|-0.0794|-0.00089|-0.0016182121624266|0.031287552288908|67.214377081214|110.80599056948|304.95049037509|0.625|0.458|0.22866|24|13|0.0026278652968037|0.077406232876712|14.300000190735|2015-04-12|-0.18311|2025-04-13|0.31539|2025-02-09
2026-03-22 17:15:16|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|40.792995700436|35|2.409000949993|0.3889|1|1|0.3889|48.82|-0.06193|53|0.27347927725175|29|40.81|-0.02076|0.02151|-0.018230170212008|0.11767097200124|58.828868796317|144.25033204688|222.31330478216|0.524|0.238|0.21021|21|11|0.0018965881032548|0.066753984287318|49.619998931885|2026-03-15|-0.16443|2021-07-04|0.2102|2009-07-05
2026-03-22 17:15:17|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|-45903.444847782|17|2021.9053352571|-0.0038|-1|1|-0.00384|41006|0.19672|157|0.19672467334622|157|41.25|-0.13785|-0.078|-0.1413871599858|-0.073269234823495|22.016836269573|60.103726737008|143.88070175439|0.75|0.5|0.21231|12|8|0.0014414285714286|0.060220489236791|49798|2025-06-01|-0.1977|2020-03-22|0.15733|2017-02-26
2026-03-22 17:15:19|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|-23.195409119132|1|1.2384698589653||0|0|0|19.5|-0.16149|8|-0.16149070309726|8|36.67|-0.06097|0.00339|0.0081876722680746|0.06179716185675|73.67435004832|107.3851323866|290.17858048838|0.417|0.292|0.16386|24|8|0.0019919545454545|0.058143806818182|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2026-03-22 17:15:20|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|2129.2506848755|11|152.48383717259||0|0|-0.08897|2355|-0.06011|15|-0.060112133783647|15|34.72|0.07016|0.14501|0.12916685681309|0.25151339439686|157.52256907861|258.07015318305|964.68951626413|0.64|0.36|0.23296|25|13|0.0040078132118451|0.074130580865604|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2026-03-22 17:15:20|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|6.9395166168403|3|0.43714499682809||0|0|-0.00628|7.91|-0.28179|4|-0.050906812558508|17|49.82|0.07281|0.16098|0.22492462175768|0.38371503125755|471.83036279202|324.33318794932|86.637456169369|0.647|0.294|0.23627|17|7|0.0014862190812721|0.082449151943463|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2026-03-22 17:15:21|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|7.5143732196143|77|0.34975517691247||0|0|0.00386|7.81|-0.09148|24|-0.091484479987921|24|41.79|0.1521|0.25467|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|419.89246681255|0.579|0.368|0.25661|19|9|0.0029759310344828|0.074818770114943|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2026-03-22 17:15:22|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|345.91396543763|89|19.393965758791|0.754|1|2|0.71946|380|-0.07805|15|0.0096425634684381|59|35.58|-0.00311|0.02841|-0.012850889357043|-0.0011426433523051|84.188385752163|96.464347171308|329.00432900433|0.526|0.316|0.12982|19|7|0.0020365837696335|0.045235562827225|410|2026-03-01|-0.1943|2015-12-27|0.13717|2013-04-14
2026-03-22 17:15:24|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-597.06146999516|39|32.868440998547||0|0|0.08991|496|-0.15765|6|-0.15765069551777|6|35.33|-0.00231|0.07874|0.11773143865427|0.25447023187874|264.69598720588|453.270113229|982.17821782178|0.583|0.333|0.17998|24|9|0.0035726636568849|0.057391805869075|867.65002441406|2023-05-21|-0.24591|2020-03-22|0.29622|2020-03-29
2026-03-22 17:15:24|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
2026-03-22 17:15:25|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|-22.192320508633|2|1.1474401695442|-0.0053|-1|1|-0.00532|18.9|-0.10597|4|-0.10596608634952|4|47.63|0.05451|0.09723|0.064202393859128|0.13974096877467|140.44799421823|176.00044270048|310.85526078444|0.625|0.375|0.1523|16|8|0.0019941546526868|0.04799005242464|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2026-03-22 17:15:26|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|53.320483946091|3|4.105470009757|-0.0758|1|1|-0.07578|56.1|0.2767|80|0.2767034545403|80|37.61|0.19579|0.42975|0.3804445101738|0.4803168610377|925.73615639615|767.41087723243|493.83802966179|0.522|0.391|0.22043|23|5|0.0050650288350634|0.073260023068051|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2026-03-22 17:15:27|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|22.213169019675|43|1.1654503039666|0.4415|1|1|0.44152|24.65|0.03662|31|0.27809482934735|95|32.88|-0.02317|0.01965|0.045820086476037|0.062340927399028|158.68737777236|141.279455726|374.05157887364|0.56|0.32|0.13028|25|12|0.0021206828703704|0.039310717592593|26|2026-03-01|-0.23337|2010-02-07|0.39158|2009-05-24
2026-03-22 17:15:29|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|18.637260558164|14|0.95034560502041|0.1974|1|2|0.17889|20.1|0.21116|71|0.21115534488092|71|37.09|0.02097|0.08092|0.04505361537016|0.060119512385731|127.93689611426|128.89248877216|228.66894731172|0.522|0.391|0.1293|23|7|0.0015667898383372|0.042240484988453|22.049999237061|2026-03-01|-0.15084|2025-04-13|0.24098|2011-01-02
2026-03-22 17:15:30|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|-12.46518212528|16|0.4150607783627|0.0763|-1|1|0.07629|11.14|-0.06833|16|-0.05182929200512|39|33.94|0.07542|0.14438|0.048728270013695|0.10480207993959|146.10157822372|259.8049682877|185.91455527097|0.706|0.412|0.16486|34|18|0.001571505560308|0.054675825491873|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2026-03-22 17:15:31|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-23.466063224117|22|1.9726601891639|0.3127|-1|1|0.31269|18.09|0.06413|57|-0.52288954592685|31|70.33|0.89957|0.99018|1.2655429751732|2.1725014344217|492.46858635181|279.96289979|65.236207901967|0.667|0.333|0.46268|6|4|0.0029355304740406|0.12941679458239|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2026-03-22 17:15:32|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|-15.637529899515|2|1.0658432807649||0|0|-0.03734|12.78|0.00163|43|0.0016259759170105|43|31.51|0.13568|0.19652|0.31206652012097|0.45207098130657|1388.5766915997|1219.2925599854|1183.333261587|0.561|0.366|0.14715|41|16|0.0031184609435421|0.057095127610209|16.60000038147|2025-08-03|-0.31455|2008-12-28|0.32153|2005-09-25
2026-03-22 17:15:33|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|98.247143808234|79|9.7690988167723||0|0|1.51765|107|-0.15192|18|-0.15192087101216|18|33.44|0.21382|0.28298|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|370.09398078585|0.444|0.333|0.30376|9|2|0.0061850659630607|0.10763102902375|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.30545|2024-10-06
2026-03-22 17:15:34|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|-19.460095999679|20|1.2300002513889||0|0|-0.01795|15.88|-0.11261|58|-0.11260588550771|58|45.5|-0.19351|-0.0895|-0.29563134448762|-0.20416663371727|23.423081410932|62.49621553|48.63941617933|0.667|0.333|0.31246|6|1|0.0024782191780822|0.13357157534247|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2026-03-22 17:15:35|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|-18.278754341049|1|0.91162641866284||1|0|0|15.23|0.51392|129|0.51391639234311|129|40.77|-0.01451|0.04746|0.04483289535382|0.15804546378791|114.70279337815|266.36351070415|377.91560172054|0.591|0.364|0.21059|22|10|0.0026668227424749|0.071256789297659|19.809999465942|2025-08-31|-0.32041|2013-04-21|0.2|2009-03-15
2026-03-22 17:15:36|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|12.011831836708|10|1.8140299433269|0.0759|1|1|0.07586|15.6|-0.05539|20|1.3621620641131|46|34.32|0.01629|0.07986|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|46.91729438036|0.52|0.28|0.22194|25|12|0.00043873125720876|0.070018166089965|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2026-03-22 17:15:37|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|32.374515420026|118|1.6724175366403|0.5428|1|2|0.53328|33.55|-0.0625|16|0.13872425888238|36|35.67|-0.01152|0.01337|-0.015298324641773|0.03658647042826|78.35547413178|120.19818761403|218.99477745026|0.571|0.286|0.08835|21|9|0.0012262702078522|0.031506420323326|38.099998474121|2026-03-01|-0.10419|2009-06-14|0.15597|2009-05-31
2026-03-22 17:15:38|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|370.54808168136|8|51.504820926953||0|0|-0.11174|469|0.01924|9|0.019244416640658|9|38.6|0.32322|0.37046|0.59488051170467|0.88008079932037|776.98946736994|767.38455578064|608.45872970782|0.6|0.4|0.23246|15|6|0.0049914505119454|0.082557081911263|972|2021-07-18|-0.20768|2025-11-09|0.43142|2018-11-04
2026-03-22 17:15:39|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|19.056775757588|11|3.6898520537059|0.6923|1|2|0.45028|26.25|-0.08077|14|-0.2279686123925|42|34.16|0.05214|0.11782|0.053344077189869|-0.0027034469347547|156.51603385661|86.593013723508|62.81406897564|0.52|0.28|0.22414|25|10|0.0011007523148148|0.0752590625|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.34074|2026-01-04
2026-03-22 17:15:40|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|-233.71059836667|70|7.518249118861|0.2051|-1|1|0.20513|217|-0.00727|30|-0.0072727272727273|30|36.27|-0.01246|0.01548|0.0076840732388033|0.11132609173871|82.630937715182|184.78384960702|293.48119128338|0.773|0.364|0.10855|22|13|0.0015609457900807|0.038179215686275|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2026-03-22 17:15:41|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|217.34072680342|9|28.200203386768|-0.0424|1|1|-0.0424|271|0.48073|61|0.46171380200726|102|37.17|0.40272|0.52268|0.67206005116508|0.92943492686299|1707.9260278973|1692.1545075959|3589.4038828312|0.565|0.391|0.2124|23|11|0.0072997798377752|0.073816060254925|1093.3819580078|2018-07-08|-0.74575|2025-08-03|1.27086|2009-12-06
2026-03-22 17:15:41|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|-22.520359832757|24|1.4334531885761||0|0|0.21376|18.28|-0.16964|6|-0.16964285714286|6|33.58|-0.02117|0.05143|0.065562336351329|0.14700299032864|144.31495367727|239.0313497804|257.46480186173|0.615|0.385|0.18807|26|11|0.0020821986607143|0.062919296875|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2026-03-22 17:15:42|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|20.892204214576|35|1.6655099656809|-0.0576|1|1|-0.05763|22.24|-0.25133|5|-0.040691721427752|58|39.95|0.01671|0.05161|0.039106831886797|0.13011571482449|93.431478360753|175.10062816016|120.54199919488|0.667|0.381|0.25202|21|13|0.0015553837342497|0.076489427262314|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2026-03-22 17:15:44|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|31380.065123537|74|5095.7069055046||0|0|1.16918|31490|-0.37617|21|-0.37616760074726|21|25.25|-0.02061|0.06708|0.034900226105771|0.08316773255203|43.880223123869|264.71406025171|2088.5009343627|0.653|0.453|0.24541|75|25|0.004039827147941|0.090985871886121|47445|2026-02-01|-0.34044|2020-03-15|0.45|1993-11-07
2026-03-22 17:15:45|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|-5.4977375139221|11|0.20103911884077|0.0237|-1|1|0.02372|4.94|0.23114|99|0.23114349839517|99|34.57|-0.00545|0.04535|0.017191151030133|0.037815806502384|102.72498840395|117.40930096811|103.5639429135|0.571|0.429|0.17588|14|7|0.0008012955465587|0.054887469635628|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2026-03-22 17:15:46|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|-113.2996282757|36|2.5889283335064|-0.0187|-1|1|-0.01869|109|-0.07359|42|-0.073593073593074|42|34.67|-0.02758|0.00403|0.011540229152813|0.024758528644945|103.68709934691|114.78343941575|190.82633410057|0.542|0.417|0.09077|24|11|0.00096843137254902|0.028519630911188|123|2019-06-30|-0.12931|2024-07-14|0.08716|2013-06-30
2026-03-22 17:15:47|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|-25.51589184147|2|1.0019638708627|0.0159|-1|1|0.01594|22.22|0.16693|87|0.16692503765165|87|28.19|0.06327|0.12222|0.029318615841897|0.21013453050557|52.065572549977|429.53012692873|4758.0297538214|0.417|0.229|0.14619|48|14|0.0037595273264402|0.049852880354505|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2026-03-22 17:15:48|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-1311.3952876749|9|56.052799414511||0|0|-0.0208|1227|0.26726|86|0.26726410121244|86|46.1|0.32123|0.36897|0.53891013890999|1.0220251434158|2062.22617451|3722.9290427991|1719.6916976039|0.6|0.333|0.15398|30|12|0.0027736304816679|0.050244471603163|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2026-03-22 17:15:49|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|-42.112581197227|29|1.1137750458136||0|0|0.04756|39.05|-0.05367|28|-0.053670625006467|28|46.83|0.00586|0.05911|0.063583147661204|0.063583147661204|110.02202202465|110.02202202465|107.75385603876|0.417|0.417|0.11|12|2|0.00043954237288136|0.033956762711864|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2026-03-22 17:15:50|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|281.43110620097|4|22.74566813971||0|0|0.02229|344|-0.01051|45|-0.094620163613544|22|34.64|-0.03753|0.01636|0.034516138601385|0.14201065787191|114.23599257358|252.07228601009|748.63981346753|0.64|0.36|0.15968|25|12|0.0029583199079402|0.054719551208285|432|2024-03-17|-0.14615|2025-04-13|0.22831|2009-12-20
2026-03-22 17:15:51|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|29.544856295067|45|1.2213504123947|0.3858|1|1|0.38578|32.15|0.33206|67|0.33205606125832|67|30.52|-0.02831|0.00774|0.0029820993587468|0.081496108412434|80.172851863243|152.95728857226|381.82899328464|0.519|0.296|0.11496|27|11|0.0020531566820277|0.039966209677419|33.450000762939|2026-03-01|-0.1625|2009-06-14|0.21965|2009-06-28
2026-03-22 17:15:52|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|120329.21070945|44|21131.575306603|0.7225|1|1|0.72252|132000|-0.20869|56|-0.31753498385361|18|30.49|0.03568|0.10463|0.077273280693243|0.17824922800465|128.67564624711|917.43663088601|2291.6666666667|0.77|0.475|0.23878|61|33|0.0035932632685234|0.086391818181818|251087.8125|2022-03-13|-0.31292|2020-03-22|0.41547|2020-03-29
2026-03-22 17:15:53|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|24.392976051829|78|2.0088142488974|0.8711|1|2|0.50236|25.48|-0.22662|35|-0.22661874205557|35|35.63|-0.08845|-0.01118|-0.01404201810717|-0.044077532542236|74.785519063373|64.681777050685|205.48387359754|0.632|0.421|0.22978|19|10|0.0025420159151194|0.078128037135278|40.5|2015-04-12|-0.24596|2024-10-13|0.6421|2024-10-06
2026-03-22 17:15:55|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-4.3526378367607|37|0.19941219403857||0|0|0.17982|3.74|-0.19778|7|-0.19777780108982|7|36.88|0.04587|0.11612|-0.033311214607055|-0.1566101641257|86.096480764133|70.96117232|50.336475046366|0.375|0.25|0.28029|8|2|-0.00034084592145015|0.089859577039275|25.700000762939|2021-01-24|-0.2|2025-07-13|0.20493|2024-10-06
2026-03-22 17:15:55|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|-12.168142405556|7|0.44680013047429||0|0|-0.0212|11.08|-0.11066|29|-0.11065569253289|29|32.58|0.94961|1.01189|1.6220298580011|2.3323324869771|726.83113341748|1018.2359348555|852.30771770139|0.583|0.417|0.17031|12|7|0.022627858942065|0.06011644836272|12.85000038147|2025-12-07|-0.1093|2025-03-23|8.82456|2025-02-02
2026-03-22 17:15:56|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|-7.269292376276|13|0.25922524742561||0|0|-0.08125|6.92|0.01911|62|0.019108261393313|62|27.59|-0.06453|-0.01906|-0.031777073563261|-0.040940979745934|45.578582647415|53.989345804775|142.09446075787|0.594|0.406|0.16059|32|11|0.0010787262569832|0.051211251396648|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2026-03-22 17:15:57|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|-513.41969771756|2|32.875907789389||0|0|-0.04834|422.21|-0.13865|13|-0.13865307028748|13|43.54|0.03955|0.09958|0.076454902678729|0.21554978815303|124.00298067547|279.94923379355|1566.9907498123|0.542|0.333|0.20181|24|11|0.0036776673040153|0.065041615678776|512.65002441406|2026-02-22|-0.30082|2020-03-22|0.19716|2023-12-17
2026-03-22 17:15:58|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|-18.036797517804|19|1.7995392305456||0|0|0.46698|10.09|0.4043|58|0.40430274095063|58|36.1|0.08326|0.16891|0.30285489597722|0.21894826141948|423.16150259878|245.68274467384|78.766587213662|0.6|0.5|0.35802|10|5|0.0022571503957784|0.10982092348285|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2026-03-22 17:15:59|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|1054.7826267484|44|157.57245775054|1.3842|1|2|1.2486|1610|0.41696|86|0.41696113074205|86|35.7|0.04174|0.11663|0.11391527572282|0.3442219234604|140.39905654343|721.3854958836|13667.232907432|0.652|0.391|0.22117|23|12|0.0070489930555556|0.077935335648148|1675|2026-03-22|-0.23032|2011-08-14|0.21849|2026-02-15
2026-03-22 17:16:00|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-228.02591170892|1|20.788638558736||1|0|0|152.71|0.48201|37|0.48201107420893|37|34.26|0.0703|0.13495|0.10977166611971|0.279072413231|323.50771970254|1440.0412079229|6220.1254372942|0.652|0.348|0.23085|46|21|0.0041916180203046|0.07711741751269|223.88499450684|2026-03-01|-0.28342|2008-10-05|0.41222|2008-11-02
2026-03-22 17:16:02|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|32.275063089411|28|4.9290947377852|0.083|1|1|0.08296|41.38|-0.38092|25|1.9126315869783|44|51.33|0.5526|0.70522|0.9262685723445|1.7553607943452|955.159102524|2067.68958638|413.80001068115|0.556|0.333|0.45884|9|6|0.0076735378323108|0.13715081799591|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2026-03-22 17:16:03|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|-141.12511896891|30|6.958372989636|0.1013|-1|1|0.10133|121.5|-0.18061|24|-0.18060607910156|24|43.32|0.07633|0.13715|0.18781499878908|0.29540721114954|918.26107748922|879.92031044868|836.77683312355|0.607|0.357|0.17289|28|15|0.0024835829307568|0.054410040257649|169|2024-09-29|-0.23622|2020-03-22|0.25598|2009-03-29
2026-03-22 17:16:04|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-718.31443483162|62|29.438144943874||0|0|0.2479|628|-0.12586|17|-0.12586191028528|17|40.95|-0.01924|0.01768|0.041585418080646|0.087695911344845|128.62079407356|184.88063443466|323.04527763226|0.7|0.5|0.16694|20|10|0.0020479886363636|0.052031920454545|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2026-03-22 17:16:05|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|8.4737376322272|34|1.0120950008543||0|0|0.00492|10.21|0.77078|157|0.36066543208234|43|44.42|0.04728|0.1147|0.18166068708191|0.20526854832134|945.43044424181|554.74517474494|81.096107342368|0.548|0.355|0.20512|31|13|0.0011531631205674|0.070760865248227|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2026-03-22 17:16:07|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|113.797646352|10|14.636607841683|0.0691|1|1|0.06912|116|-0.10489|63|-0.044279632448294|34|42.24|0.00956|0.0834|0.081021104044354|0.20723853178407|149.98928819774|288.90770726132|920.63489276235|0.706|0.412|0.22141|17|10|0.0043827372764787|0.073965144429161|174.11720275879|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2026-03-22 17:16:07|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|-19.92068944909|3|1.4073964308957|0.0351|-1|1|0.03511|15.39|-0.0759|28|-0.075898053432504|28|40.44|1.64838|1.8881|3.0312082079226|4.7062740836542|5477.3786514407|4911.7768955308|2798.1818199552|0.611|0.389|0.3076|18|8|0.0078684657534247|0.11549031506849|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2026-03-22 17:16:08|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|44.05524582687|77|8.2693762551288||0|0|1.39344|58.4|8.06117|129|8.0611729205983|129|62.4|1.55948|1.86901|8.0611729205983|8.0611729205983|906.117|906.117|631.83902502744|0.2|0.2|0.32131|5|0|0.0078291494845361|0.12289770618557|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2026-03-22 17:16:09|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-11.784927730365|21|1.1483091925925|0.3616|-1|1|0.36156|7.84|0.55385|82|-0.23419127339274|9|37|0.09411|0.19465|0.074107454580139|0.061024651441242|130.83769482807|118.9050060394|73.134327959871|0.409|0.227|0.29365|22|8|0.001681103117506|0.098994604316547|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.33333|2024-11-10
2026-03-22 17:16:11|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|120.86787775451|36|9.4191500194269|0.6779|1|2|0.58557|129.7|-0.17929|26|1.6209318768902|115|39.85|0.17228|0.25566|0.2168126971889|0.32250549819747|1706.6535085266|2538.4783516969|36064.112501218|0.512|0.366|0.16009|41|10|0.0045734451767525|0.062346027561414|145.00999450684|2026-02-22|-0.20195|2006-05-28|0.35201|2004-09-19
2026-03-22 17:16:12|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|127.11814420304|34|7.3772852656524|0.3055|1|2|0.24696|154|-0.10542|16|-0.10542168674699|16|55.23|0.10024|0.14828|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|94.478527607362|0.538|0.385|0.17725|13|5|0.00085217043941412|0.054031691078562|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2026-03-22 17:16:13|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|477.36769766348|10|35.986649467775|0.0051|1|2|-0.05166|514|-0.06273|8|-0.062728409280713|8|42.19|-0.00779|0.05631|0.059592626997469|0.14120939367599|136.70256793618|210.71569651242|272.925181863|0.476|0.333|0.18246|21|4|0.0019183798882682|0.052898670391061|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2026-03-22 17:16:13|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|-2.3762886270688|18|0.087872073118161||0|0|0.01138|2.171|-0.03659|19|-0.013745731918387|70|27.86|-0.00586|0.0277|-0.015156452849597|-0.020115542395941|48.233988937131|66.11082946396|139.1666720158|0.667|0.389|0.13911|36|20|0.0010780980392157|0.046556852941177|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2026-03-22 17:16:15|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|13.346579520483|5|0.86114010261868|0.0872|1|1|0.08717|15.59|-0.199|19|-0.069046311792722|21|38.17|0.14029|0.21303|0.26520602860992|0.51947154479329|171.64815941465|724.19342302362|306.88977139225|0.652|0.391|0.28202|23|14|0.0034090362811791|0.089817369614512|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2026-03-22 17:16:17|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|19.479710559423|17|1.0517447375195||0|0|-0.12401|19.99|-0.15441|47|-0.15441178842399|47|32.56|-0.04138|0.00611|0.041633828795502|0.13116526104877|79.78850277909|177.10117214272|734.92645444316|0.667|0.407|0.22087|27|16|0.0032723575418994|0.071855005586592|52.25|2021-06-20|-0.1844|2025-04-06|0.31336|2010-01-03
2026-03-22 17:16:18|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|46.646308059937|78|2.4631192795041|-0.0942|1|2|-0.14488|48.4|-0.14493|9|-0.14493401603912|9|32|-0.09215|-0.02292|0.031931555548106|0.05254533499421|97.318875346337|126.3999368018|223.04147384427|0.52|0.36|0.22447|25|7|0.0019567730900798|0.071736795895097|92.839302062988|2021-06-13|-0.15639|2021-02-28|0.31781|2024-09-29
2026-03-22 17:16:18|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|-77.590216767346|83|3.8727544120336||0|0|0.22613|77|0.21787|35|0.21787030252932|35|30.33|-0.02089|0.0104|0.011491182593831|0.060362383923127|80.29422077056|137.42365504939|221.26437266699|0.667|0.417|0.17101|24|12|0.0018262962962963|0.055523209876543|122|2024-06-23|-0.16642|2022-07-03|0.2062|2014-11-16
2026-03-22 17:16:19|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|22.566891160737|42|1.5301612297766|0.0475|1|1|0.04745|23.62|-0.14875|17|-0.14874848916845|17|33.4|0.03317|0.08602|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|75.875366129151|0.52|0.32|0.19053|25|9|0.0014171917808219|0.064150901826484|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2026-03-22 17:16:20|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|55.833710645566|29|3.7870457959654|-0.0502|1|2|-0.08828|57.63|0.09412|61|-0.17055311436503|9|44.65|0.01593|0.07471|0.13483525539569|0.23735898738611|375.31457707746|548.48025570326|1355.3622538294|0.548|0.355|0.17806|31|12|0.0025968838526912|0.060781869688385|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2026-03-22 17:16:22|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|-34502.27961498|15|1710.4265383267|0.1274|-1|1|0.12743|29149|-0.1364|32|-0.13640145136619|32|43.08|0.03656|0.09424|0.021528508005281|0.12342691131081|85.972872959874|380.41838268882|7571.1688311688|0.639|0.389|0.19207|36|19|0.0037624536741214|0.066294268370607|40539|2024-12-01|-0.26316|1998-08-30|0.5|1998-10-18
2026-03-22 17:16:23|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|-19.465697537619|26|0.769675660943|-0.0941|-1|1|-0.09412|19.18|0.0487|88|0.048697656726061|88|35.42|-0.05543|0.0236|-0.039223347761712|0.038998959086434|45.722991067065|92.336338994621|104.9808419519|0.417|0.25|0.20448|24|9|0.0011725828571429|0.067738182857143|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2026-03-22 17:16:24|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|142.41974533806|46|16.709740242072|0.592|1|1|0.59204|160|0.6539|63|0.65390497630448|63|35.61|0.00453|0.05129|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|560.81316561234|0.609|0.348|0.16334|23|12|0.0027620486111111|0.053585416666667|200|2026-03-01|-0.17716|2011-08-14|0.2973|2023-07-16
2026-03-22 17:16:25|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|-14.951782262926|3|1.2339274209752||0|0|0.14337|11.95|-0.02297|33|-0.022971791884839|33|33.75|0.35258|0.48199|0.043648043884469|0.091412980732397|95.390231546636|198.28722967822|1178.5008997715|0.475|0.375|0.18993|40|8|0.0033178180473373|0.064245584319527|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2026-03-22 17:16:26|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|-1.486059793309|63|0.15190022523555||0|0|0.1|1.17|-0.33094|19|-0.16701702807187|17|53.07|0.39044|0.52261|0.50598420918487|0.88440291589654|521.18669336179|1262.4484589141|35.999998679528|0.643|0.429|0.40257|14|8|0.0037941366459627|0.11540946583851|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2026-03-22 17:16:28|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|-10.167643587473|3|0.8592145577679||0|0|0.15102|7.87|-0.04861|4|-0.048605596440181|4|41.85|0.09656|0.19604|0.17312264477127|0.25922024031834|821.10699511801|983.62496214829|122.4712066718|0.769|0.5|0.22245|26|12|0.0018553486238532|0.073715899082569|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2026-03-22 17:16:29|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|4.9612085004611|78|0.65515635657996|0.9108|1|2|0.77816|5.21|-0.30726|11|-0.30726254974157|11|32.76|-0.04814|0.03347|-0.019320146973205|-0.039918384662915|55.205217862268|54.442646931241|121.44522341433|0.44|0.36|0.27196|25|6|0.0023173214285714|0.089739296875|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.3379|2024-09-29
2026-03-22 17:16:30|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|169.2356995796|215|9.3211401269448|1.6568|1|2|1.57427|171.3|-0.065|24|-0.064999155098661|24|30.71|0.01092|0.05385|0.0568169868633|0.14410502855434|191.81098016869|443.24931417786|5038.8532343167|0.61|0.366|0.12471|41|17|0.0032022267481331|0.041653306177868|200.67999267578|2026-02-08|-0.26706|2008-10-12|0.20755|1999-04-18
2026-03-22 17:16:31|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|508.55767597022|78|17.480774676592|0.1792|1|1|0.17917|566|-0.06903|20|-0.069033530571992|20|13.75|0.03792|0.09124|0.088205870614057|0.12722569480406|8917.3976384769|11292.03216317|992.98245614035|0.597|0.42|0.05171|119|16|0.0024022358435493|0.030661097489784|3306.6669921875|2007-07-01|-0.38545|2005-11-27|1.24581|1996-03-17
2026-03-22 17:16:32|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|-12.315489105034|14|0.49869840630625||0|0|-0.1028|11.8|0.25506|47|0.2550617356822|47|29.25|-0.01455|0.02898|0.031865589617526|0.031138120880893|156.70960016656|131.18324623413|96.091208854447|0.643|0.429|0.10842|28|12|0.00061758413461538|0.044131045673077|16.239999771118|2009-05-31|-0.144|2025-04-13|0.2127|2024-07-14
2026-03-22 17:16:34|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
2026-03-22 17:16:35|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|-86.751765720292|31|5.0877320484955|0.1073|-1|1|0.10734|79|0.66201|65|0.66200914720762|65|38.09|0.56882|0.66658|0.89359892423635|1.4825045539933|1917.6078253716|2501.931714989|504.14805115102|0.682|0.409|0.18923|22|13|0.0035748732718894|0.071729078341014|279.05099487305|2021-07-04|-0.1693|2024-10-06|0.39706|2021-05-23
2026-03-22 17:16:36|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-14.54371085406|7|1.1112019216318||0|0|0.07268|11.1|-0.09455|50|-0.094553704595419|50|29.28|0.04731|0.12891|0.1626332092703|0.43866436698345|66.729036010982|338.09404530263|840.90908639359|0.778|0.444|0.39647|18|13|0.0085155722326454|0.1338403564728|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2026-03-22 17:16:37|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|107.83738742857|43|8.8839684528795|0.0932|1|1|0.09316|111.59|1.02275|75|1.0227523832222|75|48.35|0.33583|0.43926|0.47845191794184|0.65396051257947|6433.2811998349|11275.511520713|89424.860069868|0.548|0.419|0.30287|31|14|0.0063635885788449|0.098122005191434|144.66007995605|2024-09-29|-0.3458|2020-03-15|0.38303|1999-03-07
2026-03-22 17:16:38|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-4.8828517805983|7|0.35595057445929||0|0|0.1792|3.71|-0.30462|24|-0.30461538754977|24|37.41|-0.05562|0.02614|-0.10376729827204|-0.094388340732178|13.044868035457|39.30437479753|220.83334249873|0.727|0.364|0.30374|22|13|0.0030961881785283|0.098866791314837|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2026-03-22 17:16:40|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-60.158437083848|5|4.3600311251543||0|0|0.06132|49.75|0.15999|30|0.15998866142193|30|31.33|-0.14616|0.05594|-0.21970757636602|-0.22565155412011|10.758452593909|17.15685787614|90.867579908676|0.5|0.333|0.21941|12|4|0.0026970789473684|0.059951105263158|83.75|2018-01-21|-0.79702|2018-11-04|0.20202|2020-04-12
2026-03-22 17:16:41|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|-110.61570440088|49|6.6893899619417||0|0|0.26378|93.5|-0.32086|45|-0.32085561497326|45|37.09|0.08859|0.1549|0.19212484944216|0.31240680673754|312.86428636912|437.14644287402|399.91447115576|0.591|0.409|0.19195|22|9|0.0026316087962963|0.066539398148148|216.5|2023-07-30|-0.24629|2025-04-13|0.21563|2015-11-22
2026-03-22 17:16:41|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|559.37548431607|119|31.529780487545|0.1989|1|2|0.13133|572.61|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4459.2321707235|0.641|0.359|0.16872|39|15|0.0038156583897667|0.055322347629797|690.98999023438|2025-06-01|-0.46015|2001-09-30|0.27031|2020-06-07
2026-03-22 17:16:42|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|368.32448853353|36|63.612399286353|3.2635|1|2|2.74394|541|-0.37619|14|8.4448362591884|132|33.32|0.1872|0.32587|0.54663583896508|0.85627939801929|325.36756779218|423.71797963575|614.4934056953|0.56|0.36|0.24945|25|6|0.0041368202764977|0.084401394009216|631|2021-12-05|-0.2303|2019-05-26|0.33413|2026-03-01
2026-03-22 17:16:43|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|-462.36835760618|50|28.122785868725||0|0|0.16287|367.5|-0.0399|39|-0.039895596743129|39|45.44|0.33524|0.49646|0.73588731079257|1.2486915234635|714.85838973654|1514.9047490708|3022.2039852921|0.611|0.389|0.21169|18|5|0.0053301499423299|0.07179339100346|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2026-03-22 17:16:45|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|180.31275614037|18|9.7441528691157|-0.079|1|2|-0.11429|186|-0.1171|22|-0.11709601873536|22|36.87|-0.01301|0.07124|0.055572175507136|0.083519814357953|113.25027276079|151.37375226999|208.14682042253|0.522|0.478|0.19067|23|7|0.0021037572254335|0.066120843930636|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2026-03-22 17:16:45|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|-5.4116158932487|21|0.24736328313396|0.0578|-1|1|0.05777|4.73|-0.00389|57|-0.0038923667353474|57|47.61|-0.04308|-0.00035|-0.019726630334341|-0.025008414771871|60.680389345138|80.108020885068|124.14698399241|0.667|0.333|0.21004|18|10|0.0010128164196123|0.065014389965792|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2026-03-22 17:16:46|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|11.142255302248|14|0.72746690608802|0.0247|1|1|0.02465|12.47|-0.10335|16|0.13128202389448|68|37.57|-0.05827|2.0E-5|0.036726582523421|0.042659219557752|119.58944966799|124.12834036327|107.4999987668|0.609|0.391|0.20104|23|9|0.0010420410490308|0.06969220068415|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2026-03-22 17:16:47|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|15.671643022894|16|0.82180807037685|-0.0534|1|1|-0.05342|16.48|-0.13865|21|0.056774608022093|50|39.54|0.02258|0.07828|0.096818531313514|0.18462427055467|303.52945965763|596.18910554811|145.71175005133|0.564|0.333|0.20079|39|17|0.0014549710982659|0.067195208734746|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2026-03-22 17:16:49|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|20.687739297801|37|3.2065639621326|0.0298|1|1|0.02979|20.74|-0.45836|13|-0.28367086434589|27|33.48|0.01592|0.23853|0.33745045405055|0.73819314809466|180.57977152152|555.47323530224|204.73839621731|0.478|0.261|0.45988|23|7|0.0066885483870968|0.15660063275434|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2026-03-22 17:16:51|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|46.173263414215|33|5.1880205561188|0.327|1|1|0.32704|56.2|0.46996|106|-0.11024500210955|7|75.91|0.09435|0.13153|0.1471555030966|0.099404931377856|202.84251237925|135.90570595347|75.27457541696|0.545|0.364|0.15841|11|6|0.00026474048442907|0.047581868512111|151|2018-09-30|-0.18433|2011-08-07|0.14742|2025-01-19
2026-03-22 17:16:51|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|581.52670134149|40|43.556011574017||0|0|0.64319|700|-0.21714|20|0.7005659254981|106|65.31|0.36371|0.44093|0.55242753672521|1.0537187206746|748.09525860219|1133.1926832668|6829.2682926829|0.538|0.308|0.19255|13|5|0.0056255968468468|0.061157376126126|738|2026-03-01|-0.16667|2020-03-15|0.37255|2009-05-10
2026-03-22 17:16:52|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|21.863364287851|6|2.8372119040495|0.2461|1|2|0.20755|32|-0.29268|14|-0.088888888888889|16|32.43|-0.05764|0.00771|-0.078411747477536|-0.1025290034749|28.071138926805|33.12640105847|48.12030075188|0.565|0.391|0.20016|23|10|0.00010288948069241|0.062459986684421|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2026-03-22 17:16:52|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|-30.915374703201|43|2.1751251045174||0|0|0.29401|23.58|0.23475|56|0.23475055334266|56|46.89|0.2881|0.39639|0.48464039241958|0.64156465714008|1716.1377980749|1766.1295873113|791.27516016048|0.667|0.5|0.2999|18|8|0.0047581038374718|0.10180401805869|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2026-03-22 17:16:53|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|-4.3998872186271|71|0.35662909830702|0.507|-1|1|0.50704|3.15|0.16347|7|0.16346671587653|7|30.06|-0.09488|-0.00665|-0.043005686152433|-0.092070820966982|34.424126299515|47.338730913826|22.62931090591|0.667|0.389|0.29669|18|7|-0.00019315875613748|0.088376939443535|42.849998474121|2018-01-28|-0.33545|2024-10-13|0.64918|2024-10-06
2026-03-22 17:16:55|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|-5.7144036198636|15|0.34146785421436|0.138|-1|1|0.138|4.56|-0.03089|37|-0.030889497057683|37|40.14|0.04949|0.09953|0.12346223539918|0.21472304100986|139.06470152073|238.99788369887|157.24137216629|0.682|0.455|0.26643|22|13|0.0020386622073579|0.089503088071349|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2026-03-22 17:16:56|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|6.6969180570275|97|0.29496388454298||0|0|0.51125|7.39|0.13147|34|-0.18364415659989|20|45.94|-0.00196|0.04483|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|189.00254998116|0.412|0.176|0.17574|17|6|0.0014876054732041|0.058055701254276|17.340000152588|2019-11-10|-0.28571|2024-03-31|0.26482|2024-12-15
2026-03-22 17:16:57|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|-158.32818150524|40|8.0436090064142||0|0|0.30303|138|-0.26394|31|-0.2639405204461|31|13.48|0.03154|0.11265|0.094415942208297|0.12583729558594|3691.1686559651|6713.9443247696|552|0.492|0.395|0.07977|124|14|0.0025602222222222|0.03956183625731|1636.3380126953|2005-04-24|-0.41367|2024-04-21|0.36735|2009-02-01
2026-03-22 17:16:58|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|17549.884369708|30|1151.3162662073|0.0928|1|1|0.09275|18850|-0.12268|21|-0.12024399228279|7|40.33|0.04341|0.17295|0.15268840457011|0.37621203207592|95.296598782854|328.76023767701|1741.3394919169|0.619|0.381|0.24243|21|9|0.0047398744292237|0.073644783105023|21800|2026-01-11|-0.36067|2022-02-27|0.34279|2021-12-12
2026-03-22 17:16:59|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|215.00370688821|20|42.808099226166|2.2|1|1|2.2|344|-0.16376|15|-0.17619139415224|28|37.21|0.09291|0.16685|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|504.69480856444|0.632|0.368|0.24741|19|10|0.0044644490358127|0.089216074380165|467.5|2021-01-24|-0.28444|2018-07-29|0.37398|2026-03-01
2026-03-22 17:17:00|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|-7.8056346418197|25|0.35926068850633|-0.1083|-1|1|-0.10827|7.37|0.68426|85|0.68426155224223|85|32.73|-0.01544|0.04129|0.066078534449648|0.10368392937974|188.01967710637|201.52602943521|168.64988738132|0.538|0.346|0.16502|26|9|0.0013346628571429|0.0527748|8.1199998855591|2025-07-20|-0.15844|2011-09-25|0.20222|2011-10-30
2026-03-22 17:17:02|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|-76292.695657454|4|4641.5278275126||0|0|-0.01226|64400|1.05864|112|1.0586403685703|112|33.76|0.11232|0.20272|0.23101389504902|0.32721943867695|1348.9599358018|1846.4627680599|8503.8955550077|0.541|0.405|0.13229|37|9|0.0044640495207668|0.050974496805112|79500|2026-02-01|-0.26263|2020-03-22|0.32009|2001-12-02
2026-03-22 17:17:03|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|10636.858990197|8|489.33826538204|0.0901|1|1|0.09006|11740|-0.13238|14|-0.08054892601432|29|35.28|-0.03561|-0.00291|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|485.12396694215|0.64|0.32|0.15928|25|16|0.0022937682789651|0.048352013498313|12250|2026-03-01|-0.14103|2014-02-09|0.13126|2014-03-23
2026-03-22 17:17:03|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|-1291.9687354205|1|97.040620626157||0|0|0|981|-0.24925|26|-0.24924924924925|26|32.75|-0.02392|0.05146|-0.0085105846047702|0.12048709299636|35.485507614195|127.08938673553|737.20594123802|0.583|0.292|0.26714|24|11|0.0043358142493639|0.088714592875318|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2026-03-22 17:17:04|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|24.359727889384|37|2.1217112726066|0.3027|1|1|0.30266|26.9|-0.20131|23|-0.2013103806868|23|37|0.10784|0.19825|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|960.71428845123|0.522|0.391|0.22162|23|8|0.0038771251409245|0.070685388951522|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2026-03-22 17:17:06|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|197.99049625868|6|26.544809409141|0.2622|1|2|0.24537|269|0.625|32|0.625|32|35.9|0.27825|0.40135|0.4872803783432|0.99898317062609|476.72386689227|2106.1293949086|1312.1951219512|0.524|0.286|0.28576|21|7|0.0078905006587615|0.084439565217391|292|2026-03-08|-0.89901|2019-08-18|0.89474|2020-12-27
2026-03-22 17:17:07|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2126.3578706568|10|184.54737644774|0.4019|1|2|0.24503|2820|-0.1148|13|-0.11479591836735|13|32.62|0.02114|0.07054|0.025573820729209|0.065501381160698|62.975662244427|100.56158174211|140.29850746269|0.655|0.448|0.18309|29|16|0.0014301465968586|0.059366408376963|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2026-03-22 17:17:08|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|27.438225968796|25|2.3392162509654||0|0|-0.01198|33|0.01037|26|-0.069762350496965|19|31.22|-0.02652|0.0245|-0.014259175838583|0.011497039152188|64.022955032352|99.85605401191|120.35010907433|0.667|0.444|0.1532|27|11|0.00088357554786621|0.050629780853518|48.349998474121|2010-01-17|-0.18364|2025-04-13|0.1517|2014-07-20
2026-03-22 17:17:09|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|-20481.317508835|57|1363.2725029451||0|0|0.34524|15745|0.49966|82|0.49965700031182|82|25.31|0.08323|0.1706|0.16938728042776|0.24819117109153|17822.403769021|26638.366172111|42554.054054054|0.639|0.444|0.1496|72|21|0.0045710010649627|0.060918466453674|30154|2024-12-08|-0.30526|2000-11-26|0.28|1994-05-29
2026-03-22 17:17:09|WEEKLY|09525|953532|/equities/phosagro-oao|MSCI_EEM|-14.03492061599|14|4.6609735383057||0|0|0.9976|0.05|-0.03323|10|-0.033232202378552|10|33.94|-0.04946|-0.01685|-0.058206356406585|0.064475094135409|47.690742199273|124.25023246294|0.35714286246471|0.563|0.313|0.21939|16|7|-0.00056212230215827|0.072845557553957|28.219999313354|2021-10-24|-0.99716|2022-03-06|0.16837|2022-02-13
2026-03-22 17:17:11|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-5.0303307422298|1|0.20027687974431||1|0|0|4.201|-0.07537|8|-0.075368534019804|8|32.02|0.09152|0.15381|0.14233362233936|0.20752658216453|473.03637525957|507.60162643759|655.3822764047|0.524|0.333|0.13566|42|13|0.0090987434944238|0.052052022304833|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2026-03-22 17:17:13|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|-71.967675578589|10|4.1103031313403|0.1059|-1|1|0.10587|57.85|0.28543|67|0.28542527616789|67|40.21|-0.00913|0.05084|-0.037718252779532|0.010621027613344|61.915688128423|87.983010677181|310.68741066986|0.5|0.286|0.24077|14|7|0.0031985839160839|0.078965017482517|86|2025-10-05|-0.17931|2021-02-28|0.18502|2025-08-24
2026-03-22 17:17:13|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|-27.967691820574|3|2.1403075461721|-0.0047|-1|1|-0.00467|21.5|-0.12499|4|-0.12498611346098|4|31.29|-0.0671|-0.01599|-0.017207195588143|0.051850695072989|51.115732559498|120.54737182011|255.04150915392|0.625|0.417|0.18778|24|10|0.0022622443559097|0.066450464807437|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2026-03-22 17:17:14|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|-1236.8363944654|3|39.112131488451||0|0|0.02122|1107|0.01811|17|0.018112903324642|17|36.55|-0.00908|0.04016|0.03973118219247|0.10471077164774|165.93849042676|405.91380629484|900|0.632|0.447|0.17102|38|15|0.002549410496046|0.054714838245866|1285|2026-02-08|-0.24428|1999-12-12|0.29992|1999-08-01
2026-03-22 17:17:15|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|85.538101927954|22|2.7945586295958|0.028|1|2|0.0173|94.1|-0.16793|65|0.017004856676492|35|31.96|-0.01943|0.0064|-0.044545184264629|-0.022365608494414|40.638112200788|76.582406422396|275.14618823077|0.704|0.407|0.10161|27|15|0.0014206108597285|0.033217907239819|96|2025-11-16|-0.12967|2024-07-14|0.1038|2011-11-06
2026-03-22 17:17:17|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|57.913492850337|32|4.2016462373681||0|0|0.16055|63.25|-0.05982|14|-0.059819920156357|14|47.93|0.00946|0.08451|0.046039776396675|0.13089586631709|99.263479690645|159.19509063952|386.1416559257|0.533|0.4|0.16569|15|2|0.00249532|0.056286293333333|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2026-03-22 17:17:17|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|36.335635965612|107|2.7865504051865|0.4766|1|1|0.47656|37.8|0.25037|49|-0.14380549932913|11|41.16|0.11736|0.1851|0.22171570104472|0.31067998077613|475.20628075006|459.20116897252|624.79335612168|0.684|0.474|0.26822|19|10|0.004037286036036|0.090969876126126|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2026-03-22 17:17:18|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|-119.86943544843|2|6.9231443865369||0|0|0.01|99|-0.19789|16|-0.19789471542626|16|34.31|-0.06835|-0.00946|-0.024996552343608|0.03445165338556|56.514695389564|123.84498839777|300.63771358192|0.577|0.346|0.14893|26|9|0.0018408510638298|0.048509630459127|149.60000610352|2024-11-03|-0.19118|2020-03-22|0.17647|2020-06-07
2026-03-22 17:17:19|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|7.5020126318232|123|0.35510662812691|0.2297|1|2|0.19188|8.51|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|157.30130256755|0.571|0.381|0.19313|21|7|0.0016575712656784|0.06784|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2026-03-22 17:17:20|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|26.381393324886|20|2.6342815231804|0.5756|1|2|0.31662|26.78|-0.1276|15|0.11404951382315|33|26.61|-0.08246|0.00904|0.004908022904404|0.090016479747939|31.257411764964|105.5103006755|417.78473204578|0.576|0.364|0.24637|33|13|0.0037542809364548|0.088744113712375|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2026-03-22 17:17:22|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|-38.312895849919|36|1.366368411653||0|0|0.14914|34.8|-0.09347|15|-0.09346688390887|15|24.44|-0.05251|-0.01559|-0.042257073314987|-0.0061218566266122|36.390169410341|85.926264801914|116.03867790147|0.618|0.382|0.12107|34|12|0.00060853348729792|0.040225057736721|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2026-03-22 17:17:23|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|17.282997480229|39|1.476304866877|0.082|1|2|0.02083|18.13|0.04982|34|0.049822102403921|34|38.62|-0.10151|-0.03398|-0.059131716628625|-0.047005682677759|59.363270105645|77.961645216719|159.59506785821|0.538|0.308|0.26738|13|6|0.0028182592592593|0.084333074074074|25.75|2021-01-24|-0.26183|2024-10-13|0.58626|2024-10-06
2026-03-22 17:17:23|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|3409.4827358586|19|234.98337279086||0|0|0.28562|3916|-0.03462|36|-0.034619976285238|36|41.24|0.04813|0.08016|0.030472697778661|0.062677045904417|111.19619286407|137.54972316462|35.21582733813|0.476|0.381|0.14955|21|7|0.00073492081447964|0.051513042986425|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2026-03-22 17:17:24|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|25.583025131156|54|1.5112999256361|0.1576|1|2|0.13646|26.9|0.15238|109|0.15237538274437|109|48.67|0.03057|0.08655|0.090527784386022|0.14320509486294|141.0736589976|154.36624030154|136.82604184797|0.467|0.333|0.16547|15|6|0.0010711621966794|0.056149412515964|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2026-03-22 17:17:25|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|48.577620353877|22|4.2584215916113||0|0|-0.08519|54.98|0.14916|70|0.48957955866481|60|47.52|0.14828|0.27569|0.16693893475889|0.33071993457686|325.00791185961|714.82892578998|1042.2748539952|0.571|0.381|0.28967|21|6|0.0050118155053974|0.10064281648675|197.76856994629|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2026-03-22 17:17:27|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-76.738863670884|3|6.4129545569615|0.1245|-1|1|0.12449|53.8|0.1486|55|0.14859814510167|55|33.13|-0.13545|-0.04364|-0.090196379423868|-0.015772658601698|71.658933250816|94.1691196|17.93333307902|0.375|0.25|0.32577|8|3|-0.0026919101123595|0.12184940074906|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2026-03-22 17:17:27|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|2.4924467389551|27|0.28329588732436|-0.2153|1|2|-0.28333|2.58|0.5884|78|0.58840308364669|78|50.69|0.24699|0.36276|0.23366337132289|0.28505111308619|258.29170418405|251.22963903089|34.864863384545|0.385|0.308|0.22406|13|4|0.0012081751824817|0.084278467153285|72.84521484375|2021-12-19|-0.6145|2024-07-21|0.78066|2024-08-25
2026-03-22 17:17:28|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-101.76953823817|10|6.6231789040955||0|0|0.24019|81.3|-0.18321|14|-0.18320610687023|14|38.91|0.04486|0.08597|-0.04113528651645|0.023097827035419|47.737326727831|101.1801537597|401.67986151744|0.455|0.364|0.20857|22|10|0.0025680693641619|0.060733121387283|227.23210144043|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2026-03-22 17:17:29|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-65.381385078787|3|5.4734149666903||0|0|-0.0124|49|0.72648|75|0.72647847816934|75|68.25|0.30017|0.44256|0.72647847816934|0.72647847816934|172.648|172.648|40.163934426229|0.25|0.25|0.33183|4|0|-0.00030436363636364|0.11809523636364|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2026-03-22 17:17:29|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|237333.73333477|36|30660.691266666|0.5963|1|1|0.59626|264500|0.62727|113|0.62727272727273|113|48.06|0.00801|0.06877|0.10427344412556|0.19045026075675|163.73280912396|254.15877428416|678.20512820513|0.529|0.412|0.20595|17|9|0.0032681924882629|0.065271842723005|332000|2026-01-25|-0.20833|2020-03-22|0.18342|2020-07-19
2026-03-22 17:17:31|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|-17.254336475483|20|0.92977877429827||0|0|0.16125|14.46|0.06749|63|0.067492271104282|63|42.53|0.03873|0.08255|0.10675117199031|0.14054015018456|376.44352237335|289.90048442286|268.77322919257|0.667|0.4|0.20119|30|15|0.0019110888030888|0.065969675675676|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2026-03-22 17:17:32|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|-94.028412283967|74|7.042804857595||0|0|0.62632|71|-0.05941|34|-0.059405940594059|34|50.56|0.16898|0.21107|0.30951328047636|0.36248563849903|713.74147247415|571.05637975836|122.24517520941|0.563|0.438|0.19602|16|8|0.0011625736961451|0.062114569160998|372.89001464844|2021-04-25|-0.17713|2020-03-15|0.21245|2020-03-29
2026-03-22 17:17:33|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|-4.4644878492335|18|0.3042706024146|0.1966|-1|1|0.19662|3.8|-0.16706|34|-0.11087870011403|7|39.05|0.03808|0.06963|0.09475837631418|0.12532841416081|167.75257715364|156.98178473052|78.838170476796|0.5|0.318|0.2168|22|12|0.00083642694063927|0.070047956621005|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2026-03-22 17:17:34|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-29.488841371989|86|1.3185708431125|0.2012|-1|1|0.20121|26.4|-0.04516|61|-0.045161278017105|61|27.93|-0.06803|-0.03914|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|97.922850575077|0.607|0.393|0.14082|28|15|0.00051604382929642|0.044636355247982|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2026-03-22 17:17:35|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|196.9294172128|7|22.056443529005||0|0|-0.106|223.5|0.08282|22|0.082815734989648|22|29.62|0.13635|0.2575|0.54741416823842|0.63709266364092|1448.2221558588|1233.7400732876|622.73614879041|0.414|0.345|0.23043|29|8|0.0038428323699422|0.081034878612717|458.05499267578|2018-04-22|-0.22041|2025-04-13|0.25549|2018-11-04
2026-03-22 17:17:36|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|19.020082566597|77|0.95580001291596||0|0|-0.07699|20.86|0.1803|35|0.18029717279643|35|41.26|-0.05113|0.02112|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|104.30000305176|0.474|0.368|0.21294|19|3|0.0010152325581395|0.069561697674419|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2026-03-22 17:17:37|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|-7629.4983240425|3|392.56609173813||0|0|0.05248|6301|-0.02206|58|-0.022058823529412|58|36.78|0.01018|0.07297|0.071118182730935|0.14285254398987|201.9949422931|396.37152746129|1905.5496894166|0.652|0.413|0.17385|46|20|0.0024827213695396|0.054120572609209|8190.5541992188|2018-09-23|-0.26927|2020-03-22|0.24629|1994-02-06
2026-03-22 17:17:38|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|-4.1572694234498|2|0.17742314114994||0|0|0.01096|3.61|0.09113|107|-0.035275160884003|4|42.8|-0.00914|0.04811|0.020061277714671|0.044327490053046|106.53234033002|108.42777496|136.74241483513|0.4|0.2|0.11697|10|2|0.0010463403263403|0.037674452214452|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2026-03-22 17:17:39|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|573.16324837189|22|52.303132822961||0|0|0.19413|692|5.5324|132|5.5323963407721|132|42.28|0.25305|0.3418|0.66139530404042|0.90630893865155|3702.0026379481|6249.2411994654|92266.666666667|0.52|0.4|0.19915|25|8|0.0075479035250464|0.069928682745826|724.5|2026-02-22|-0.24603|2008-11-23|0.42632|2008-11-30
2026-03-22 17:17:40|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|69.576135701127|4|5.8412888625637|0.3057|1|1|0.30571|91.4|-0.18243|9|0.34070287044649|51|27.81|-0.0264|0.00996|0.022293773255653|0.065623242231095|117.84004552202|171.62140866341|385.49137517991|0.677|0.387|0.1437|31|18|0.0021437341040462|0.046539306358381|102.5|2024-07-21|-0.13849|2021-08-15|0.22685|2026-03-22
2026-03-22 17:17:42|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|-30.372663826382|61|1.2158878149707|0.3504|-1|1|0.35044|25.95|0.04103|36|0.041028561090956|36|36.59|0.0301|0.17203|0.20772989985675|0.19688154231046|328.27350244372|216.19465104624|100.5424304529|0.5|0.409|0.17895|22|9|0.0014026820809249|0.056166578034682|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2026-03-22 17:17:43|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|-1.1298572825961|90|0.044246463978754||0|0|0.3548|1.062|0.2488|86|0.010101049022522|16|44.33|0.08643|0.12652|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|21.454547013352|0.583|0.25|0.17542|12|5|-0.0016949919484702|0.050964718196457|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2026-03-22 17:17:43|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|5.8202659511278|4|0.51917541869863|-0.1757|1|1|-0.17568|6.1|-0.11721|22|-0.11720595632978|22|44.29|0.02137|0.07826|0.092899819342605|0.14922081219694|157.93891011268|181.71701597454|159.26893018656|0.588|0.412|0.18968|17|9|0.001314246031746|0.058399788359788|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.18321|2025-07-20
2026-03-22 17:17:44|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|68.666637426912|154|4.0728800215109|1.2108|1|2|1.17619|72.9|-0.07644|29|0.11509412259519|27|34.64|-0.01318|0.02666|0.0043609091947602|0.089796844992598|64.788925807738|253.85471519957|3040.6180902619|0.615|0.385|0.15226|39|20|0.002904142287234|0.050096482712766|80.639999389648|2026-02-01|-0.24022|2008-10-12|0.2056|2020-04-05
2026-03-22 17:17:46|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|85.346052898999|38|15.664934629772|4.2009|1|1|4.20095|110|-0.38235|11|-0.13347623032924|7|33.92|0.00924|0.127|0.11676564602162|0.27639233894064|242.91656720002|648.48846259504|3559.8706490441|0.68|0.4|0.25515|25|10|0.0061567683615819|0.083181728813559|136|2026-02-01|-0.23891|2026-02-08|0.36905|2009-03-29
2026-03-22 17:17:48|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-4.1239918171641|1|0.23466395335981||1|0|0|3.28|0.14685|77|0.14685317891589|77|36.86|-0.08092|0.00078|-0.053972576284811|-0.059206993040535|25.503822358359|38.906842045163|31.357552193383|0.727|0.5|0.24716|22|9|6.094944512947E-5|0.084601454993835|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.31013|2025-11-30
2026-03-22 17:17:49|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-22.625390837727|66|1.3667970730655|0.3164|-1|1|0.31639|18.02|-0.06848|12|-0.068475051113508|12|41.07|0.05115|0.12922|0.11027641496237|0.18708377039623|80.012459738824|139.73046652025|63.900709114326|0.571|0.5|0.30828|14|8|0.0016178125|0.09985975|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2026-03-22 17:17:49|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|13.800223975853|78|1.0330254665985|0.0185|1|2|-0.05212|14.73|-0.0552|13|-0.055196011324399|13|47.56|2.29269|2.74393|-0.023521169457724|-0.10873633854006|86.949236629348|70.568805497312|458.87848495913|0.444|0.333|0.34219|9|2|0.0058335247524753|0.11120936633663|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2026-03-22 17:17:50|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|223.16658765464|56|36.233089746743|5.0811|1|2|4.64536|234|0.33145|43|0.083565486545592|74|34.78|0.02633|0.15507|0.14597940607972|0.11208392142907|221.20469262453|157.30286203019|154.8131058214|0.522|0.391|0.31463|23|4|0.0034642923976608|0.093412584795322|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2026-03-22 17:17:51|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|57.805485955007|84|4.3550326454666|0.6717|1|1|0.67169|58.76|-0.12358|52|-0.12358372456177|52|32.21|-0.06006|0.07109|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|519.08127125127|0.421|0.316|0.31606|19|7|0.0049850647482014|0.10370076258993|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2026-03-22 17:17:52|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|16.280468633223|28|1.6787714815214|0.2704|1|2|0.21596|19.2|0.46871|72|-0.22076560595277|3|30.31|0.12228|0.22809|0.33864901946103|0.40329908871855|3478.8658769342|3439.3054693056|2100.6565966986|0.511|0.422|0.14716|45|13|0.0035590294751977|0.056003285406183|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2026-03-22 17:17:54|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|13333.223176116|5|696.10589138333||0|0|-0.11421|13550|-0.20411|46|-0.081742716649923|12|64.14|0.03617|0.07107|0.075058333680532|-0.081742716649923|110.43120255839|91.826|79.612220916569|0.429|0.143|0.19886|7|3|0.00038805739514349|0.065847549668874|21114|2017-12-17|-0.30369|2020-03-22|0.16208|2020-04-12
2026-03-22 17:17:54|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|126.10611544389|44|9.8484135911812|0.1712|1|1|0.17117|130|-0.17062|16|-0.12677782409393|23|26.48|0.01474|0.07751|-0.035161340642908|-0.021120994356315|41.381263788546|73.207311847181|352.68583246711|0.581|0.323|0.18717|31|10|0.0025617013888889|0.06109724537037|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2026-03-22 17:17:55|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|-13.478500683322|1|1.1528335674653||1|0|0|9.58|0.42213|76|0.422126798092|76|50.5|0.28921|0.47453|0.85094882238707|0.97131440135863|1083.3519054599|959.7717012119|115.56091637864|0.438|0.375|0.29248|16|2|0.0029305321782178|0.10516745049505|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.41195|2024-10-06
2026-03-22 17:17:56|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|30.947019664311|98|3.1383639905543|0.9821|1|2|0.89458|37.02|-0.1314|11|-0.13140052685581|11|37.1|0.09028|0.16155|0.13225983249572|0.085907792754552|280.9628992094|139.60038810357|223.41581858524|0.476|0.286|0.23653|21|6|0.0022832077625571|0.077354805936073|45.868328094482|2017-11-12|-0.18357|2022-06-19|0.20051|2009-09-06
2026-03-22 17:17:58|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|26.443194272538|8|1.951044126284|-0.0099|1|1|-0.00994|27.9|-0.0965|20|-0.021657606947437|10|14.5|0.06511|0.12287|0.12268693668794|0.170761749758|11215.12550872|190819.58669001|2789999.829328|0.817|0.704|0.10526|115|28|0.0083776298507463|0.092255570149254|32.720001220703|2026-03-01|-0.33333|1995-04-30|1|1995-03-12
2026-03-22 17:18:00|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|39.881345802311|78|3.1348676303778|0.5935|1|2|0.41615|45.6|-0.25253|12|-0.25252524603833|12|22|-0.2444|-0.18764|-0.22033975251336|-0.21216352775287|28.086337628454|37.600858986363|159.79448481679|0.556|0.444|0.33375|9|5|0.0035820363636364|0.097415963636364|54.744792938232|2021-07-04|-0.20603|2022-10-30|0.2197|2024-09-29
2026-03-22 17:18:00|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|-4.1915714238133|3|0.3135238320975||0|0|0.09991|3.09|0.3936|42|0.39359599269137|42|32.27|-0.43354|0.81973|1.1082054035374|1.8128197788445|25438.989835986|81517.125319696|437.05796876143|0.654|0.404|0.30149|52|25|0.040304880952381|0.097352041666667|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2026-03-22 17:18:02|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|675.69848626642|63|16.233985333302|0.2418|1|2|0.2156|690|-0.09598|39|-0.09598047679814|39|35.59|-0.03722|0.03755|0.0066548082305029|0.002908184699709|80.323015603159|79.305896458833|207.20720720721|0.519|0.333|0.13218|27|11|0.0015680351906158|0.042229491691105|845.91900634766|2022-05-15|-0.32459|2020-03-15|0.43446|2009-02-01
2026-03-22 17:18:03|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|31.716085672511|79|4.2530659218737|1.6869|1|2|1.51332|35.84|-0.17463|12|-0.21373052634362|6|38.05|-0.01538|0.06147|0.028458606507904|0.12622322237887|77.150204079055|181.83224424621|607.45761988595|0.714|0.429|0.28149|21|11|0.0037955188141391|0.095499190421893|49.5|2018-01-14|-0.21329|2020-03-15|0.33333|2025-02-23
2026-03-22 17:18:05|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|63.427633916451|8|4.0907889488294||0|0|0.14519|77.3|-0.09153|14|-0.039087971762792|24|40.95|0.02275|0.06135|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|194.7103314011|0.571|0.286|0.13215|21|10|0.0012986966551326|0.045247808535179|90.199996948242|2024-06-02|-0.13286|2024-06-30|0.14435|2025-08-31
2026-03-22 17:18:05|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|19.951399422218|104|0.55733517080878||0|0|0.14667|20.5|-0.0758|30|-0.012429962305008|16|40.11|0.00263|0.03868|0.031221966033472|0.03856420697798|135.8044143265|134.93802368667|161.03692645066|0.632|0.474|0.08635|19|8|0.0008805549132948|0.031802705202312|21.950000762939|2026-03-01|-0.15955|2020-03-22|0.14167|2012-02-05
2026-03-22 17:18:06|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|2.7994691053956|35|0.18851030138037||0|0|0.14|3.42|0.32547|36|0.32547174267347|36|42.62|-0.04147|0.03682|0.017761995262972|0.057148713064512|102.98170190056|119.71554009505|96.610172687791|0.385|0.308|0.1537|13|3|0.00068355442176871|0.059246615646259|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2026-03-22 17:18:07|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|27.107156502001|45|1.8181355316008||0|0|0.63987|29.09|-0.13751|16|-0.13751409495757|16|35.18|0.00331|0.08237|0.023888009188037|0.023888009188037|107.15740280561|107.15740280561|238.39911365114|0.364|0.364|0.20917|11|1|0.0034651044083527|0.07706554524362|32.229999542236|2026-02-15|-0.2891|2020-03-29|0.40217|2020-04-19
2026-03-22 17:18:08|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|-32268.991046064|8|2343.4454524034|-0.1516|-1|1|-0.15163|30000|-0.10511|31|-0.10510510510511|31|33.12|-0.04812|0.02881|-0.022744661754593|0.010005509956938|44.046785545663|74.39126219741|335.5329381501|0.538|0.423|0.20029|26|10|0.0025157488479263|0.068933847926267|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2026-03-22 17:18:09|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|-11.282820472546|19|0.71680697117492||0|0|0.13917|8.66|-0.16568|28|-0.16568299196219|28|33.56|0.05432|0.12137|0.22163894948356|0.17785104681485|312.71662939955|150.36926976194|42.786560994777|0.5|0.278|0.31946|18|6|0.0010922025723473|0.10301826366559|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.29882|2024-09-29
2026-03-22 17:18:10|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
2026-03-22 17:18:11|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|78.27301068581|77|12.701633516909|3.1224|1|2|2.15714|88.4|-0.11838|14|-0.11838009654987|14|40|0.04262|0.17607|0.010349542051127|0.0062791053630034|91.223933257579|88.506775257184|789.28574135109|0.462|0.385|0.3449|13|5|0.0069610234899329|0.11764379194631|124|2026-02-01|-0.21063|2023-08-13|0.57115|2025-02-23
2026-03-22 17:18:12|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-211.60126369881|49|11.230379109644||0|0|0.45315|178|-0.15783|6|-0.15782664941785|6|35.81|0.15146|0.26126|0.13217502117682|0.15215419796849|193.33365071371|186.62747790971|91.282051282051|0.5|0.375|0.18283|16|4|0.0012251851851852|0.069193961352657|1659.0920410156|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2026-03-22 17:18:12|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|198.07353764253|36|23.963265027238|0.4816|1|1|0.48162|201.5|0.29708|35|0.29707616433609|35|33.24|-0.07965|0.01027|0.0088284193002136|0.036430825303869|88.875099167252|124.56100262402|313.66750731734|0.56|0.4|0.1813|25|9|0.002400623556582|0.060079076212471|280|2026-02-01|-0.24603|2024-08-04|0.315|2026-01-18
2026-03-22 17:18:14|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|-32.538279950848|62|1.2595364248639|0.2291|-1|1|0.22911|28.6|0.17035|47|0.17034692685228|47|40.7|-0.03907|0.02911|0.051498874489675|0.075849087368022|153.09984710053|159.64868807993|202.83687665041|0.55|0.4|0.15565|20|7|0.0014156228571429|0.048884434285714|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2026-03-22 17:18:15|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|-87.695282416668|24|4.1105917724445||0|0|0.07655|79.98|-0.0774|21|-0.077401162222274|21|30.94|-0.0563|-0.01382|-0.051646819646612|-0.011051458321525|9.9827806268226|59.160412533596|208.09247258339|0.667|0.407|0.16744|54|26|0.0012058736717828|0.05501520661157|151.1918182373|2020-01-12|-0.20191|2008-10-12|0.22447|2022-11-27
2026-03-22 17:18:16|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|-41.797790728083|2|3.0059306495955||0|0|0.01166|32.22|1.49707|124|1.4970660438904|124|58.67|0.15473|0.27466|0.38461756177111|0.64193436354749|170.92450742265|196.4694676|165.23077549079|0.5|0.333|0.27872|6|1|0.0034341076487252|0.10010742209632|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2026-03-22 17:18:17|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|6682.2842757857|303|421.36002287656|3.5449|1|2|3.19871|6940|-0.13314|21|-0.13314097279472|21|68.86|0.11239|0.14799|0.091523083688412|0.32536591617038|113.19162619353|154.63655482|1069.3374422188|0.571|0.286|0.18958|7|3|0.0036142602040816|0.060119234693878|8129|2025-06-22|-0.11706|2020-11-01|0.19702|2021-09-26
2026-03-22 17:18:17|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|-40.733752161095|4|3.8745841681392|0.131|-1|1|0.13101|27.46|-0.02769|32|-0.027692295954778|32|36.08|-0.04988|-1.0E-5|-0.051821518042356|0.010418687871512|40.465122103602|88.865243505983|27.350596282008|0.667|0.333|0.3267|12|8|-0.00048997706422018|0.10816538990826|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2026-03-22 17:18:19|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|-21.929854251217|40|1.1289561799978|0.0818|-1|1|0.08182|20.2|-0.09836|16|-0.09836064164147|16|30.04|-0.07406|-0.03197|-0.071056588555039|-0.090330379371291|37.426020923552|48.365424244502|66.229510698162|0.5|0.292|0.17127|24|12|0.00014460526315789|0.054046302631579|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2026-03-22 17:18:20|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-1.7620089193899|24|0.18591307764541||0|0|0.04094|1.64|-0.32677|54|-0.32677162841394|54|38.44|0.16852|0.264|0.071525698898221|0.074833030103617|59.051401854092|85.266838029436|93.714284896851|0.688|0.313|0.34964|16|10|0.0027764890282132|0.11857302507837|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2026-03-22 17:18:20|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|-4.3659250447295|2|0.29564169079535|0.0371|-1|1|0.0371|3.322|0.27165|41|0.27165498433231|41|34.6|-0.89245|1.76444|2.9302182586794|4.2692070677448|112995.44187955|82421.580360857|9.157317274247|0.583|0.396|0.35421|48|22|0.080924620938628|0.10804484356197|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2026-03-22 17:18:22|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
2026-03-22 17:18:23|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|12.79804803511|43|1.157317474218|0.8036|1|1|0.80365|16.81|0.0159|41|0.015897053474306|41|36.26|0.12177|0.24326|0.24880581659628|0.32617822224377|197.44075891255|236.23475978983|149.82173855504|0.565|0.435|0.23738|23|12|0.0028360388127854|0.088188687214612|32.950000762939|2011-06-05|-0.54766|2019-05-26|0.30044|2021-12-19
2026-03-22 17:18:25|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|5.7029625373224|98|0.47852797209722|1.2542|1|2|1.21583|6.16|-0.01091|39|-0.1704545567433|37|45.85|-0.01098|0.05048|-0.020665357235051|-0.073709783875168|82.147606937933|72.020356428924|165.59139247409|0.538|0.308|0.15976|13|4|0.0015092640692641|0.058435093795094|7.6300001144409|2026-01-11|-0.14619|2018-02-11|0.1989|2024-10-06
2026-03-22 17:18:26|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|182.31325217499|6|9.5063084851692||0|0|-0.08552|192.38|-0.07429|35|-0.074291401347629|35|46.7|0.02431|0.08531|0.10462192724902|0.1966089361686|271.40580236925|477.14826440005|882.0319912663|0.593|0.407|0.14579|27|12|0.0021839731437599|0.049174210110585|231.89999389648|2025-04-27|-0.21906|2011-07-31|0.18336|2002-12-01
2026-03-22 17:18:27|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|167.43753258645|11|9.3441151549891|-0.0409|1|1|-0.04092|169.68|0.04984|85|0.049839396018732|85|27.2|-0.08154|-0.02495|-0.024768296898554|0.012973074249618|32.416901958175|108.11568655098|1263.2518660798|0.549|0.373|0.16105|51|19|0.002529785254116|0.050984631352899|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2026-03-22 17:18:28|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|-30.33033147079|83|1.7882584344553||0|0|0.3381|27.8|0.67665|89|0.67664675765189|89|49.13|0.19087|0.22909|0.2341483799851|0.28189375666879|616.99696473518|386.56689339949|45.701131678856|0.688|0.438|0.20775|16|8|0.00015299539170507|0.061911474654378|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2026-03-22 17:18:28|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|2.1515252405922|38|0.16539010132762|-0.0917|1|1|-0.09167|2.18|-0.32597|13|-0.085858623563801|18|33.14|-0.10409|-0.0456|-0.21877582197969|-0.18304544749413|36.322886446397|53.889124291793|7.3873264989798|0.571|0.429|0.36971|7|4|-0.0036605204460967|0.14227275092937|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2026-03-22 17:18:30|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|157.53366893932|6|17.847068447746|-0.0543|1|2|-0.136|162|-0.27119|5|-0.12202380952381|23|50.47|0.11341|0.17272|0.27002035051407|0.67147437529384|240.51561914385|375.50853604668|459.57446808511|0.4|0.2|0.198|15|5|0.0027724015748031|0.05632717847769|284|2024-09-15|-0.19249|2026-03-08|0.17445|2015-05-10
2026-03-22 17:18:30|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|300.64428159184|6|14.805250306903|-0.1029|1|1|-0.10292|310.81|-0.09207|18|0.29098681491607|149|39.86|0.30261|0.37926|0.041090313144786|0.12947211051768|84.68177314605|203.55303373274|1386.7398209851|0.6|0.371|0.18941|35|16|0.0029622571428571|0.059877471428572|397.69000244141|2025-04-27|-0.41399|2008-11-02|0.45227|2009-05-10
2026-03-22 17:18:32|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|129.82522835687|8|11.745520672001||0|0|-0.16243|135.1|-0.09169|15|-0.091687890237008|15|14.34|0.00468|0.11183|0.098033006668424|0.14793651855643|0|7548.1275300553|1351000.0912327|0.754|0.667|0.14521|114|11|0.0091845858708892|0.098001352009744|169.69999694824|2026-02-08|-0.5|1996-05-05|1|1996-04-28
2026-03-22 17:18:33|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|17.970920503059|78|2.175004308537|0.5723|1|2|0.43925|18.48|-0.30856|10|-0.30856395063411|10|19.38|-0.24753|-0.06942|-0.37471568889863|-0.26561400043624|1.7254341964126|53.74839696|66.078630692589|0.462|0.154|0.41731|13|0|0.012254255319149|0.12988434650456|141.33340454102|2021-07-04|-0.4257|2022-01-30|0.73929|2023-01-01
2026-03-22 17:18:34|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|5774.9715676821|120|412.93621378009|1.7276|1|1|1.7276|5995|-0.10681|10|-0.002763670694498|11|38.11|0.08836|0.14443|0.18121323648744|0.28093196738974|1820.6286830202|1771.0281881123|2707.2100127716|0.703|0.432|0.16444|37|19|0.003028469587966|0.055267933289732|6948.5|2026-02-08|-0.27615|2020-03-22|0.36846|1998-11-08
2026-03-22 17:18:36|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-80.91288858658|1|4.8792963226834||1|0|0|64|-0.2|3|-0.2|3|36.63|0.16498|0.23136|0.39758157953894|0.49355436766935|507.58442535493|620.85544682039|820.51280044867|0.5|0.417|0.19921|24|9|0.0034700227531286|0.063422593856655|232.19400024414|2015-04-12|-0.16396|2024-11-17|0.21053|2009-07-26
2026-03-22 17:18:36|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|16.833079074698|38|1.7516617470829|0.0517|1|1|0.05172|18.3|0.19892|58|0.1989247311828|58|81.67|0.18608|0.23091|0.1989247311828|0.1989247311828|119.892|119.892|52.285712105887|0.333|0.333|0.21633|3|2|-0.0012403546099291|0.070266914893617|71.5|2021-08-22|-0.13982|2024-08-11|0.14198|2024-09-08
2026-03-22 17:18:37|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-205427.38775734|11|20905.31095905||0|0|-0.03362|156800|0.1589|27|0.15889992360581|27|42.06|0.0959|0.15189|0.1245386710889|0.15905744120389|249.97144282893|266.15517768261|93.056379821959|0.611|0.5|0.22161|18|9|0.0016243415906128|0.07676813559322|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2026-03-22 17:18:37|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-15.915806624045|2|0.46693558585322||0|0|0.02256|14.3|-0.03816|8|-0.038162913399805|8|42.82|0.16943|0.23033|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1367.1128239564|0.429|0.357|0.16929|28|8|0.0029224333333333|0.04793535|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2026-03-22 17:18:38|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|4.4427305507028|43|0.25492655389414||0|0|0.31877|5.13|-0.19692|12|0.15248229678599|56|36.3|0.03904|0.10347|0.10804915552075|0.26219570594074|133.11900263028|267.7964686643|208.53658678417|0.609|0.348|0.22118|23|12|0.0019755758266819|0.071360843785633|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2026-03-22 17:18:40|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|-16.273557600391|15|1.0333711289861|-0.0387|-1|1|-0.03875|13.94|-0.25153|13|-0.25153375081538|13|31.75|-0.11089|-0.01061|-0.058367171809257|0.084157341671448|26.806132507486|102.48766357104|103.25925615099|0.5|0.375|0.31136|16|6|0.0029365900383142|0.10485210727969|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2026-03-22 17:18:41|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|35.958561568535|52|2.6263795478487||0|0|0.16766|39.21|-0.06799|51|-0.15960297882024|9|54.52|-0.04127|0.00333|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|552.87646703739|0.64|0.36|0.16928|25|13|0.0018814497878359|0.060081640735502|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2026-03-22 17:18:42|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|-4.9797126745372|2|0.28990418034092||0|0|-0.01235|4.1|-0.14209|13|-0.14209438645721|13|40.14|0.18906|0.31721|0.43422054480108|0.54082427517025|987.07553815107|854.39789965558|694.91526896294|0.591|0.455|0.25427|22|7|0.0039131221719457|0.087977828054299|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2026-03-22 17:18:44|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
2026-03-22 17:18:44|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|14.407236752097|98|0.90639600292873|0.5339|1|2|0.4313|16.46|-0.12957|14|-0.1295681415747|14|31.2|-0.07792|-0.03413|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|69.159662235794|0.44|0.28|0.19172|25|7|0.00046524515393386|0.061510330672748|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2026-03-22 17:18:46|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|39.886452230508|8|3.5772335285156|-0.1083|1|1|-0.10833|42.8|-0.04009|75|1.0272372345316|38|34.36|-0.01307|0.04746|0.019133762561412|0.10974898588191|80.389299109419|121.04867122932|256.44096984732|0.44|0.2|0.18809|25|11|0.0019362009237875|0.056551616628176|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2026-03-22 17:18:47|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|10.538109591725|117|0.39812228696303|0.0672|1|1|0.06724|11.11|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|5004.5042853592|0.625|0.375|0.13296|48|16|0.0097583259259259|0.04771317037037|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2026-03-22 17:18:49|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|135.50987850985|81|4.2260995221071||0|0|0.28194|145.5|-0.06521|8|-0.065210721021816|8|29.13|-0.04411|0.00607|-0.010543362588279|-0.017908904983236|82.048663197565|86.698097003487|125.43103448276|0.522|0.304|0.14114|23|9|0.00098734666666667|0.045840186666667|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2026-03-22 17:18:49|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|-8.905616546779|5|0.52353891568353||0|0|0.12485|7.36|0.396|78|0.39599989500334|78|32.78|0.14675|0.20449|0.086605666860039|0.18271855770671|174.20420051004|298.36952297426|1495.9349451665|0.561|0.317|0.1304|41|15|0.0030472403560831|0.049774287833828|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2026-03-22 17:18:50|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|69693.651208677|116|7256.1858884029||0|0|1.29431|84660|0.0905|45|0.090502078669651|45|2.95|0.00101|0.02954|0.024889045545836|0.057764843903719|32733.081658854|2371183.4648663|2170.7247954848|0.576|0.381|0.04399|528|14|0.0030004002389486|0.037839551971326|99000|2026-03-01|-0.34615|2020-03-22|0.4375|2001-02-04
2026-03-22 17:18:52|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|4.9989816695901|5|0.38727250922124|-0.125|1|1|-0.125|5.25|0.17808|64|-0.13095231877973|37|48|-0.04673|-0.00748|-0.00025534074944267|-0.021897428391997|94.243471466268|88.10492978587|100|0.545|0.364|0.15849|11|7|0.00050413533834586|0.048360319548872|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2026-03-22 17:18:53|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|-8529.205986772|54|702.90199559067||0|0|0.47822|6325|0.12002|43|0.12002217499769|43|48.36|-0.03197|0.02413|0.050058720048796|0.13190355522527|107.65832903702|183.96463918793|326.03092783505|0.636|0.409|0.1853|22|12|0.0017243867502238|0.058024521038496|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2026-03-22 17:18:53|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1256.2423972634|19|54.988597464999|0.0317|1|1|0.03175|1300|0.0625|52|0.020065734431549|35|34.48|-0.04575|0.00502|0.031641942833359|-0.001933445998961|143.9393623933|95.257289106899|60.185185185185|0.56|0.4|0.14839|25|8|0.00016763636363636|0.049898795454545|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2026-03-22 17:18:54|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|-49.800057512004|19|2.4000190435114|0.0058|-1|1|0.00583|42.63|-0.21633|46|0.070019243292957|29|38.11|-0.02867|0.0326|0.059756640027123|0.13540407380231|130.39554450012|327.64633510565|940.85190412827|0.5|0.389|0.20193|36|15|0.0025171654676259|0.066718338129496|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2026-03-22 17:18:55|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|-5.3888597280492|15|0.44628659191097|0.165|-1|1|0.16501|4.2|-0.0622|21|-0.062199494762248|21|29|-0.20459|-0.08075|-0.14579580886654|-0.14579580886654|52.730823199572|52.730823199572|27.044429372064|0.5|0.5|0.34047|8|2|0.0018561788617886|0.1479793495935|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2026-03-22 17:18:57|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|48.535168352151|54|4.4528961864798||0|0|0.66505|51.45|0.26193|35|0.26193313423011|35|32.67|-0.05127|0.01719|0.037011528885541|0.021992523339308|107.5768764084|94.188870373508|194.88636934232|0.381|0.333|0.23921|21|5|0.0023876454668471|0.079430257104195|65.800003051758|2026-02-01|-0.17609|2018-03-25|0.36659|2024-10-06
2026-03-22 17:18:58|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|-63.120120904608|10|3.3560363476762|0.0985|-1|1|0.09847|53.1|-0.17967|21|-0.17966575177692|21|39.05|-0.0303|0.04787|-0.011165235394393|-0.0044369581886516|72.546508009349|85.154968809525|87.206436206909|0.636|0.455|0.16267|22|9|0.00070463133640553|0.055493675115207|125.44000244141|2011-05-08|-0.14907|2024-11-24|0.35|2021-01-17
2026-03-22 17:18:58|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|143.17050532447|7|22.752317206155||0|0|0.07161|209.5|0.27586|12|0.27586206896552|12|26.93|-0.1361|-0.0704|-0.076558853455357|-0.052058044283929|33.700609754332|52.750500152263|442.44985586325|0.444|0.37|0.21219|27|9|0.0032337653478854|0.068837967257844|219.5|2026-03-22|-0.22869|2020-03-15|0.24806|2025-08-17
2026-03-22 17:18:59|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|-4.3472458434491|29|0.19774627216751|0.1172|-1|1|0.11724|3.84|0.42919|49|0.4291862056361|49|29.32|-0.01853|0.0263|0.00047465226089474|0.022758566674819|84.914151282968|111.85916852394|63.999998569488|0.679|0.393|0.16754|28|13|0.0002424617196702|0.055417514723204|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2026-03-22 17:19:00|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|10.829599263982|10|0.81557070783631|-0.1866|1|1|-0.18657|10.965|-0.16349|20|-0.015624984866009|55|45.63|-0.06039|-0.00064|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|73.344483561749|0.421|0.316|0.17597|19|8|0.00038358447488584|0.060473721461187|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2026-03-22 17:19:02|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|8.5340791799317|4|0.91779934332582||0|0|-0.14984|9.594|0.17792|38|0.1779203017128|38|33.8|-0.11476|-0.02107|-0.10102656714919|-0.094584790315422|24.28501280304|36.335849744987|37.996039060083|0.48|0.36|0.23316|25|8|0.00031003537735849|0.072042570754717|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2026-03-22 17:19:03|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-216.65025242915|60|13.094765123073||0|0|0.16667|185|-0.1455|22|-0.14549649564684|22|31.85|-0.04077|0.00893|0.013395811887778|0.062783448700405|97.276945083881|171.68064403512|420.45454545455|0.692|0.423|0.16017|26|14|0.0025003156708005|0.053839673055242|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2026-03-22 17:19:03|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|3.0770873269097|29|0.14665548329704|-0.0003|1|2|-0.02367|3.3|0.02029|52|0.057135069884904|26|32.22|-0.02955|0.01752|-0.017151741385716|0.0065305138120777|38.081134714207|71.223010360434|206.2499939464|0.593|0.333|0.21126|27|14|0.0020546213808463|0.069833530066815|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2026-03-22 17:19:04|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|26646.334556884|57|2588.5047955239|0.5522|1|2|0.42857|29000|-0.25309|9|-0.315|10|30.88|0.03246|0.08376|0.074283572059198|0.16355332440811|156.0289785071|362.22230856612|3222.2222222222|0.6|0.375|0.15155|40|20|0.0034509140201394|0.052900170410534|34000|2026-02-01|-0.15935|2020-03-22|0.30169|2004-02-22
2026-03-22 17:19:05|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-1.8836458812692|14|0.20371530090895||0|0|0.33514|1.23|-0.24797|17|-0.24796748164468|17|25.19|-0.15327|-0.03433|-0.026935027280798|-0.14467969814162|45.439326214245|28.901454784075|7.9099678712953|0.688|0.438|0.3929|16|8|-0.0014525721153846|0.14355495192308|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2026-03-22 17:19:06|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|19.369296273713|19|1.8806281833028||0|0|0.07016|21.66|-0.37035|7|0.050497867493401|15|40.81|0.02551|0.11149|0.19051090560299|0.22697976338549|468.2857074786|345.80341207928|136.22641740298|0.524|0.333|0.24976|21|7|0.00202016|0.083300697142857|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26446|2024-10-06
2026-03-22 17:19:07|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|3418.224273049|44|380.62976239219||0|0|0.59874|3805|-0.2112|11|-0.18877607974152|10|35|0.13574|0.22124|0.22308989356612|0.52977730346153|172.20318968206|324.07849714886|3742.0695541831|0.636|0.364|0.3153|11|4|0.011124228971963|0.10174161214953|4850|2026-01-11|-0.23879|2018-09-16|0.38902|2018-04-22
2026-03-22 17:19:08|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|8.5151832152607|77|0.36828057241876||0|0|2.40714|9.54|0.09677|37|-0.1598916377883|9|25.84|-0.14932|-0.0652|-0.10536886488935|-0.083272672315416|18.379510257906|42.333558688005|128.22580495271|0.452|0.29|0.23638|31|7|0.0019268301026226|0.082355849486887|18.5|2010-10-24|-0.2092|2025-06-08|0.49581|2025-08-31
2026-03-22 17:19:09|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-2678.0197543421|8|245.15592630262||0|0|-0.03896|2000|0.1|40|0.1|40|35.92|0.02065|0.08092|0.0050341434694748|0.029930754152469|76.677989233496|109.97691228199|25.316455696203|0.708|0.458|0.20009|24|14|0.00042456846950518|0.060635960874568|37350|2013-10-27|-0.80131|2014-11-02|0.33158|2025-10-26
2026-03-22 17:19:10|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|-34.023176155231|88|1.5770605191604||0|0|0.36611|30.3|0.26959|67|0.26958824169516|67|35.23|-0.00241|0.04375|0.039663433530131|0.073612688090768|146.48591079457|176.46332647672|119.62100011182|0.682|0.409|0.15654|22|11|0.00076182134570766|0.046226937354988|91|2014-04-06|-0.17105|2024-06-09|0.14924|2009-07-19
2026-03-22 17:19:11|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-14.174778907271|3|1.0374337103283||0|0|0|11.3|-0.19091|26|-0.19091039138507|26|26.4|-0.10523|-0.04297|-0.07751340980681|-0.1617246506113|58.352136327044|49.117647221714|38.632479284564|0.6|0.4|0.1873|10|3|-0.0028425187969925|0.053242857142857|36.5|2021-02-21|-0.15672|2026-03-08|0.12264|2025-03-30
2026-03-22 17:19:12|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|-23.305239238503|18|1.3917463746874||0|0|0.12944|18.63|0.46786|59|0.46786159475772|59|68|0.37068|0.42965|0.44395290652557|0.58639179436886|1866.9380750925|739.3654831236|167.53596540015|0.9|0.5|0.27325|10|8|0.00225912482066|0.084651262553802|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2026-03-22 17:19:13|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|65621.267918786|9|6353.8337061616|0.385|1|2|0.25678|78800|0.00595|88|0.0059523809523809|88|78.45|0.01587|0.20084|-0.078360492711177|-0.1242590732013|24.216115724039|23.583802540713|45.157593123209|0.545|0.364|0.1718|11|4|0.00070669345579793|0.048010918484501|303000|2014-09-28|-0.83018|2017-06-04|0.25|2026-02-15
2026-03-22 17:19:13|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|12.56439264168|44|1.0105783782491|0.5514|1|2|0.31226|13.49|-0.16542|15|-0.16542086918113|15|44.88|0.04975|0.13586|0.18429805416334|0.27421196296259|466.53572734229|466.1352289362|465.17239060328|0.647|0.412|0.25206|17|6|0.0034221215880893|0.086162903225807|22.799999237061|2021-06-13|-0.33495|2024-03-31|0.39545|2019-08-25
2026-03-22 17:19:14|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
2026-03-22 17:19:16|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
2026-03-22 17:19:17|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|17.269742878315|6|1.7012672461881|-0.1553|1|1|-0.15525|18.5|-0.21667|8|-0.24369745474735|15|28.36|-0.08387|-0.05414|-0.16214396803708|-0.13242855673564|28.088739837029|48.209355118494|44.848484848485|0.636|0.455|0.22473|11|7|-0.0012193375394322|0.0724238170347|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2026-03-22 17:19:18|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|10.857479432868|37|1.3778768670492|0.9964|1|1|0.99642|11.16|-0.20996|32|-0.2195946239833|9|33.96|-0.01457|0.05202|-0.0018693897421517|0.064510912334374|54.935121108068|103.92941913088|208.98875521574|0.44|0.32|0.29413|25|11|0.0028707344632768|0.093432192090396|15.550000190735|2026-02-01|-0.20628|2011-09-25|0.29444|2011-10-30
2026-03-22 17:19:19|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-19.7526510438|3|1.27229547145|-0.005|-1|1|-0.00499|16.12|0.07941|38|0.079407892739746|38|28.05|-0.11962|-0.05179|-0.09010494214309|-0.065405863797736|30.517719716592|62.731747299234|63.091981685272|0.55|0.3|0.22392|20|9|0.00091868561278863|0.072455381882771|25.700000762939|2015-06-14|-0.35455|2024-10-13|0.79348|2024-10-06
2026-03-22 17:19:19|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|-3138.2036801601|3|207.73456005337||0|0|0.0982|2360|-0.16363|8|-0.1636305528923|8|43.81|0.0726|0.12622|0.12931612587881|0.23502756039956|238.59907367519|327.28766284817|606.07477012728|0.577|0.346|0.18424|26|11|0.0024336283961437|0.059732524101665|3395.8000488281|2025-05-18|-0.30815|2008-10-12|0.25638|2008-10-19
2026-03-22 17:19:21|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|-37.735227701448|3|2.6467116003169||0|0|-0.03331|31.02|-0.30798|22|-0.30797603230516|22|33.65|0.09481|0.26412|0.41301815626739|0.42052198043052|1574.8876210072|597.37498463721|564.00000832298|0.577|0.462|0.32078|26|8|0.0049943443557583|0.11342736602052|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2026-03-22 17:19:22|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|-435.46498178757|18|28.912335525255|-0.0435|-1|1|-0.04348|384|-0.1721|26|-0.17210348706412|26|31.06|0.0084|0.0596|0.014641858811142|0.082773767134101|57.242954486862|94.126000300852|276.87648225562|0.722|0.389|0.21994|18|10|0.0028164930555556|0.071677760416667|525|2024-09-22|-0.1626|2020-03-15|0.2053|2015-10-18
2026-03-22 17:19:22|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|-37845.898838398|2|4452.4662794659||0|0|0.09089|23355|-0.46148|16|0.39904780813677|34|31.39|0.06724|0.17782|0.082114922747539|0.16916524053365|140.9197863468|484.14107180393|934.2|0.484|0.323|0.2913|62|18|0.0042272778633796|0.096080051361068|42888|2026-02-01|-0.29199|2002-07-28|0.58883|2015-12-13
2026-03-22 17:19:23|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-10.042735556779|1|0.80091181729158||1|0|0|7.27|1.02554|34|1.0255376602867|34|33.92|0.03082|0.13633|0.16492332514224|0.168384204186|355.41145480443|193.521643616|191.82058190238|0.577|0.346|0.29946|26|10|0.0029088321995465|0.093457029478458|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2026-03-22 17:19:24|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|199.43954556039|37|18.853484813202|0.7189|1|2|0.62132|253.25|-0.02499|57|5.5140315650673|114|39.21|0.24694|0.36557|0.1696424064072|0.56265120452709|15.065621917463|2343.5339705303|2532500.0566064|0.692|0.359|0.3109|39|22|0.0087491182108626|0.090547910543131|266.32827758789|2026-03-15|-0.4958|1995-04-23|0.56055|1997-01-26
2026-03-22 17:19:27|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|27.972267218741|11|1.9892963110103|-0.0637|1|1|-0.06369|29.4|0.37575|148|-0.15391087314473|30|52.12|0.32933|0.40026|-0.021196400270205|-0.077902389587991|72.180194294313|52.466068903735|506.89652847762|0.471|0.412|0.19767|17|7|0.0027545982142857|0.058902142857143|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2026-03-22 17:19:27|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|102.18763254815|9|7.9599307300432|0.002|1|2|-0.05496|106.6|-0.29062|44|-0.19148933617421|7|34.03|0.00283|0.07961|0.032897138110123|0.25365696456709|22.889821342186|412.0751021636|4084.2912934373|0.641|0.333|0.22985|39|16|0.0043036404494382|0.080153093632959|129.60000610352|2026-02-22|-0.38356|2000-12-03|0.30612|2001-10-14
2026-03-22 17:19:29|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|29.419093170534|78|3.535844769328|1.6911|1|1|1.69111|34.5|-0.29757|10|0.33694185290148|17|32.1|0.01158|0.08552|0.040778888596144|0.1538420816577|84.290880590853|223.91533739382|440.61303111317|0.667|0.429|0.28687|21|11|0.0042100133155792|0.09457878828229|41.360000610352|2026-02-01|-0.32088|2015-09-06|0.77305|2017-11-05
2026-03-22 17:19:30|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|-51.437441592|11|2.725813787706|0.0877|-1|1|0.08768|42.66|-0.07591|37|0.33694185290148|17|34.75|-0.07889|0.01197|-0.075907606271211|0|92.409|100|121.88571384975|0.125|0|0.23493|8|2|0.0018939583333333|0.073048958333333|68.75|2021-01-10|-0.19531|2021-02-28|0.23282|2024-09-29
2026-03-22 17:19:30|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|56251.673124524|141|3812.5643170099|1.726|1|2|1.67167|59600|-0.02119|112|0.12512106303761|19|29.28|0.07878|0.13516|0.173282369129|0.30557532210063|2489.3225635876|6845.0425184672|29268.608792544|0.566|0.377|0.1117|53|17|0.0039560165484634|0.042488215130024|66985|2026-02-08|-0.22472|2008-10-12|0.2019|1995-03-19
2026-03-22 17:19:32|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|1.8833542421499|6|0.2237744245224|-0.2628|1|1|-0.26277|2.02|-0.12818|19|-0.12817743082103|19|30.16|-0.03377|0.0165|-0.059260679868312|-0.06071522393882|35.858868426878|49.982851543617|49.029127112522|0.6|0.4|0.15856|25|14|-0.00030928853754941|0.049551225296443|14.39999961853|2019-12-08|-0.19626|2025-06-22|0.24545|2026-02-15
2026-03-22 17:19:33|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|106.92447397301|26|16.649298288193|0.3741|1|1|0.37409|131.5|0.06634|79|0.025|57|49.47|0.92424|1.10926|1.5487020605316|2.091037062668|2355.7322599181|1780.4354707736|1105.9713726068|0.647|0.471|0.24186|17|8|0.0049004041570439|0.083430635103926|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2026-03-22 17:19:34|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|18.794573635762|78|1.6104430540296|0.1232|1|2|0.00779|19.41|-0.09432|18|0.0038822400916443|13|33.78|-0.15655|-0.08198|-0.10866053947108|-0.0220729788485|46.679811502718|91.584164984339|176.45454406738|0.667|0.333|0.33007|9|5|0.0035942782152231|0.097330734908136|25.420000076294|2026-01-18|-0.26482|2022-03-13|0.30311|2024-09-29
2026-03-22 17:19:35|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|-96.282837379755|2|7.2609457932518|-0.0145|-1|1|-0.01447|73.6|-0.15322|15|-0.15321897666639|15|13.76|0.03845|0.11777|0.10845473300209|0.15056847563148|379.88944086972|13856.821481677|736000.00119228|0.805|0.72|0.11565|118|22|0.0086894461538461|0.09498464|93.5|2026-03-01|-0.5|1996-05-19|1|1996-04-07
2026-03-22 17:19:36|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.42910704255|13|0.23470233956939||0|0|0.06145|1.68|-0.31679|17|-0.31679387784742|17|36.2|0.31891|0.4648|0.025752944261161|-0.012872804386865|75.272313689248|87.115368195998|59.999999148505|0.7|0.4|0.41113|10|5|0.0044436363636364|0.14861245989305|33.5|2021-02-21|-0.38361|2025-01-12|0.61635|2024-12-22
2026-03-22 17:19:38|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|-13.468472962304|3|0.8355419173013|-0.0092|-1|1|-0.00917|11|-0.07627|31|-0.076271233699746|31|41.33|-0.02213|0.02853|0.0022467848662491|-0.005589986298658|97.367640249265|93.203058142764|82.768999485131|0.5|0.333|0.16534|18|8|0.0004127345844504|0.054450053619303|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2026-03-22 17:19:39|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|-11.30788091817|3|0.7438643097834||0|0|-0.00542|9.28|1.00107|75|1.0010715993409|75|33.35|-0.05008|0.05195|0.04384638544021|0.17879180770964|68.157138439614|182.01668438596|166.90647173518|0.5|0.3|0.22526|20|7|0.0026548430493274|0.078153976083707|14.119999885559|2015-05-31|-0.32809|2024-10-13|0.6995|2024-10-06
2026-03-22 17:19:40|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-13.082767001924|8|0.67533001665372||0|0|0.01178|10.91|-0.17857|70|-0.17857140576353|70|36.14|0.18077|0.3107|0.37706062918921|0.91145915461992|98.384981550639|256.87112158387|638.01167275029|0.714|0.357|0.30246|14|8|0.0057508576998051|0.10203538011696|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2026-03-22 17:19:40|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|36.982094947718|8|5.2682311867525|-0.3|1|1|-0.3|38.64|-0.50985|10|-0.067571264387101|11|31.78|-0.13978|-0.01616|-0.073594889009169|-0.067571264387101|62.002137471763|93.243|34.1041468216|0.333|0.111|0.34046|9|3|-9.1399317406145E-5|0.12588798634812|199.89999389648|2021-01-10|-0.24528|2024-10-13|0.51645|2024-10-06
2026-03-22 17:19:41|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|181.971264324|9|13.354251814881||0|0|-0.01817|194.5|-0.29732|14|-0.14030691419975|11|18.25|0.0433|0.12686|0.11397581577894|0.17935370460479|754.09604404725|9390.6686512479|1945000.0434746|0.774|0.624|0.17238|93|22|0.0096263225806452|0.090812838709677|270.75|2024-05-26|-0.5|1994-01-30|1|1994-01-09
2026-03-22 17:19:43|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|-24.875371818857|1|2.2584571457956||0|0|0|17.19|-0.29576|12|-0.29575597219571|12|37.38|0.10229|0.18983|0.13935295202619|0.25184439683002|124.29355637794|185.17328420297|469.672134725|0.458|0.25|0.31331|24|9|0.0045867558528428|0.097089933110368|25.239999771118|2026-02-01|-0.69815|2010-08-29|0.30723|2015-04-05
2026-03-22 17:19:44|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|233058.74561138|36|30049.688681856|0.6368|1|1|0.63681|265000|0.08187|76|0.45770392749245|56|43.12|0.03038|0.0807|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|363.01369863014|0.588|0.353|0.18221|17|11|0.0026302213541667|0.059613541666667|329000|2026-03-01|-0.18981|2020-03-15|0.18916|2015-07-26
2026-03-22 17:19:45|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|4.343086525824|5|0.22863526770348||0|0|-0.09901|4.45|0.14697|86|0.1469741270921|86|32.7|0.01043|0.05689|0.051380207247883|0.11496589402846|213.27437461167|299.38130287104|64.399419790606|0.697|0.364|0.16512|33|14|0.00040045244690674|0.054365106186519|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2026-03-22 17:19:46|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|35.792312423032|78|4.4564883136864|1.3485|1|1|1.3485|36.12|0.07267|20|0.072669833126578|20|32|-0.0507|0.01433|0.025043513003819|0.05078302966922|109.05784536996|129.77542108055|281.74726826606|0.56|0.4|0.22196|25|10|0.0027485632839225|0.077075678449259|53.75|2026-02-01|-0.26045|2011-09-25|0.34703|2016-11-13
2026-03-22 17:19:47|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-7.364954309713|24|0.43173632533882||0|0|0.14884|5.89|-0.08466|18|-0.084656067636197|18|31.39|-0.06832|0.01576|-0.045377713206|-0.091190808118795|49.028382977857|45.775101175115|38.877887886422|0.556|0.389|0.35605|18|8|0.0018321428571429|0.11181772108844|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2026-03-22 17:19:49|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|-32.062936251842|14|2.5709786234573||0|0|0.13589|23.4|0.45279|75|0.4527897430482|75|38.59|-0.03489|0.10123|-0.028555673459013|0.040504183966512|49.833487436282|119.05378073699|143.73463532913|0.545|0.364|0.24489|22|8|0.0026024361948956|0.092005011600928|46.459999084473|2025-10-19|-0.48828|2018-06-17|0.34252|2025-08-24
2026-03-22 17:19:50|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|-1187.5637209053|1|124.06126351057||0|0|0|808.58|-0.24978|25|-0.093256265831297|54|38.94|0.20036|0.28645|0.32298323787175|0.47381613628267|4082.631316237|4076.2163782217|3035.5522149326|0.583|0.389|0.24494|36|13|0.0045180242510699|0.084338830242511|1229.9599609375|2026-02-01|-0.34294|2008-10-26|0.57425|2008-11-02
2026-03-22 17:19:51|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|2245.8290916697|5|270.09176093414|-0.1792|1|1|-0.17915|2520|-0.14182|34|-0.14181818181818|34|41.24|-0.00328|0.04678|0.023664247196831|0.057117223893017|101.9146055781|119.46948971798|54.486486486487|0.619|0.333|0.22432|21|11|0.00059308045977012|0.071432862068965|19150|2013-05-05|-0.29861|2020-03-15|0.25|2025-03-30
2026-03-22 17:19:51|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|1638.9170217851|27|251.97298634184|2.3007|1|2|2.06891|1915|-0.17041|8|-0.17041198501873|8|33.38|-0.00577|0.07008|-0.018305718198082|0.014632230808355|76.466593598866|98.476766360149|794.60580912863|0.381|0.286|0.21051|21|6|0.0043139339752407|0.072952819807428|2465|2026-02-01|-0.21523|2020-03-15|0.29128|2025-10-05
2026-03-22 17:19:52|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|-25.708643415266|2|1.9062142301579||0|0|-0.02473|20.72|-0.13621|6|-0.13620712275684|6|38.76|0.15527|0.21854|0.19888543055925|0.35168474620833|851.66165375819|1028.6261814431|2897.9021081622|0.618|0.353|0.14896|34|16|0.0035616224412434|0.054592456406368|27.959999084473|2026-02-15|-0.30134|2008-12-28|0.34045|2006-06-04
2026-03-22 17:19:54|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|15.083054465747|78|1.3621581752506|1.082|1|2|0.75688|15.97|0.07903|49|-0.20913459554579|11|29.06|-0.06705|-0.01923|-0.095225114790718|-0.12870340445555|34.702362032872|42.979388541517|62.874017743599|0.588|0.353|0.22456|17|10|0.00077896672504378|0.077292294220665|26.950000762939|2015-04-19|-0.25668|2024-10-13|0.64576|2024-10-06
2026-03-22 17:19:55|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|2.5556244942078|43|0.68194965765456|1.2158|1|2|0.9542|2.56|0.57742|114|1.4765259103023|80|56|0.32587|0.42748|0.97128349546677|1.4765259103023|726.57904043203|247.653|20.479999542236|0.6|0.2|0.55933|5|3|0.0019447826086957|0.18078847826087|85.400001525879|2021-07-04|-0.26863|2025-10-26|0.87023|2025-06-08
2026-03-22 17:19:55|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|45.138582779724|35|3.917074384527|0.4949|1|2|0.40769|45.75|-0.08|21|-0.14222217194669|8|31.09|-0.07605|-0.02094|-0.054070165075886|-0.017130107609129|38.321395256814|84.02340175759|80.263157894737|0.565|0.261|0.20053|23|10|0.00071022696929239|0.062402510013351|110|2017-10-29|-0.24828|2024-12-22|0.23529|2020-04-05
2026-03-22 17:19:56|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|76.123937877908|103|4.9243521152793|0.2571|1|2|0.20817|76.9|-0.18639|26|-0.20577351440278|39|45.44|-0.07554|-0.00519|-0.12500992223196|-0.16789899937149|49.158112455862|56.73002852484|189.17588841152|0.556|0.333|0.20321|9|4|0.0021419178082192|0.063754246575342|91.949996948242|2026-03-01|-0.22671|2020-03-22|0.28199|2020-03-29
2026-03-22 17:19:56|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|21.203284187467|11|1.5195420860308|-0.0642|1|2|-0.09182|21.76|-0.02365|37|-0.023645298535776|37|42.33|0.15376|0.22662|0.37934810675689|0.61028759594739|374.881469588|743.12246885624|2365.2173732765|0.619|0.429|0.27508|21|8|0.004907575083426|0.088840834260289|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2026-03-22 17:19:58|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|18.752227266193|8|2.2699585864413||0|0|0.14706|23.4|-0.14607|12|-0.25210084841755|8|44|-0.02394|0.04503|0.045767842750647|0.044196417568897|91.967484823774|87.232341237097|85.090907703746|0.471|0.294|0.24824|17|6|0.001174357615894|0.075731046357616|63|2018-05-06|-0.27339|2020-03-15|0.21637|2024-09-08
2026-03-22 17:19:59|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|-591.76513278216|2|43.588377594053||0|0|-0.05752|478|0.06383|33|-0.17358076473479|15|31.31|-0.07134|0.12051|0.1650518344836|0.26764658562181|139.87302321973|158.13045342158|189.68253968254|0.538|0.346|0.21103|26|8|0.0030619386503068|0.065585693251534|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2026-03-22 17:19:59|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|-1497.911914161|24|81.670629915646||0|0|0.01701|1219|-0.20659|7|-0.20658990685481|7|36.33|0.04022|0.09343|0.13345737111449|0.21094353898297|1236.0211433995|1917.7827312108|896.23443786263|0.565|0.391|0.15336|46|18|0.002056800472255|0.052306948051948|2092.9006347656|2018-09-23|-0.2334|2008-10-12|0.28285|2020-03-29
2026-03-22 17:20:00|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.12939935178744|74|0.017969805750811|0.7855|-1|1|0.78551|0.074|-0.12658|48|-0.1265823052224|48|31.1|-0.06832|0.0051|0.040124889880094|0.0598379606335|84.193008922621|122.29271570329|5.9677419664953|0.55|0.3|0.30461|20|10|0.0014221294964029|0.11436841726619|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2026-03-22 17:20:01|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|31.242476875501|77|1.6770147214|0.1624|1|1|0.16237|33.36|-0.06239|35|0.10953913047292|24|32.04|-0.06673|-0.02481|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|95.042740913358|0.6|0.32|0.17899|25|12|0.00064482326111745|0.057340592930445|78.150001525879|2014-01-05|-0.25329|2024-03-31|0.16339|2021-09-05
2026-03-22 17:20:04|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|-43.92693178321|3|3.68397726107|0.0791|-1|1|0.07914|32|0.0072|30|0.0072046478009988|30|35.19|0.04035|0.0888|0.082425212755725|0.12326397769369|157.47313677597|171.52644522127|134.28451574675|0.625|0.438|0.21236|16|6|0.0016974159292035|0.066999716814159|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2026-03-22 17:20:04|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|-76.469454265756|1|3.3064850095651||1|0|0|64.35|-0.1197|4|-0.11969741070267|4|31.54|-0.04023|0.01482|0.0055202061296931|0.013407898450795|89.150153434236|96.519074859092|296.27072057298|0.643|0.429|0.15306|28|12|0.0019569082672707|0.051634937712344|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2026-03-22 17:20:05|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|2.719337079259|55|0.18519806118746||0|0|-0.2803|2.85|0.34215|70|-0.11969741070267|4|56.4|0.03601|0.08859|0.34215224232172|0|134.215|100|32.609702397496|0.2|0|0.33819|5|1|-0.001166875|0.10053869047619|12.907427787781|2021-01-31|-0.18774|2022-10-30|0.46281|2024-09-29
2026-03-22 17:20:06|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-72.880461947189|1|6.1741390037733||1|0|0|52|-0.32026|39|-0.3202614379085|39|30.29|0.08267|0.30999|0.35629749411391|0.63925156816173|164.23209247133|294.49089301411|327.45591703562|0.625|0.375|0.30644|24|9|0.0046793122420908|0.093722599724897|398.87701416016|2020-07-12|-0.40741|2020-07-19|0.55617|2022-08-28
2026-03-22 17:20:07|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|-27.311595076463|23|1.3005317430169|0.1445|-1|1|0.14445|22.98|-0.03666|23|-0.036658558072756|23|45.94|0.28484|0.39917|0.55394362029639|1.0588864143822|4135.8569260719|11730.319017738|8639.097487093|0.625|0.344|0.23509|32|13|0.0048180697050938|0.083294584450402|32.740001678467|2025-08-10|-0.29871|1999-09-26|0.38298|1999-01-24
2026-03-22 17:20:09|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-27.891918591913|3|0.61397280039286|0.0057|-1|1|0.00566|26.35|-0.06913|37|-0.069125015836691|37|62.25|0.13137|0.17678|0.23756275397287|0.26944304978086|295.61876936108|282.54269350564|233.18584014781|0.583|0.5|0.11739|12|6|0.0015822830440587|0.043690480640854|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2026-03-22 17:20:10|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|8.9911509999982|35|1.0715618062882|-0.125|1|1|-0.125|9.59|-0.26705|15|-0.21889762394615|15|29.65|0.03112|0.1724|0.18637325224524|0.51533536811415|118.02717002145|330.43233688578|512.83423145102|0.706|0.353|0.38595|17|9|0.0068173420074349|0.12230163568773|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.48113|2024-10-27
2026-03-22 17:20:11|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|2.4377397148538|116|0.14984975727349|0.5402|1|2|0.46842|2.79|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|293.6842101961|0.647|0.294|0.22602|17|8|0.0024450456621005|0.072720936073059|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2026-03-22 17:20:12|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|-18.923368802877|33|1.7561228643563|0.602|-1|1|0.60198|13.29|0.31775|74|1.6128590695966|55|43.38|0.14789|0.31039|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|80.545454314261|0.375|0.25|0.3977|8|2|0.0037798944591029|0.1296844591029|48.939998626709|2025-03-30|-0.26385|2021-07-11|0.41655|2021-03-14
2026-03-22 17:20:13|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|1.5543712164901|6|0.14067305988202|-0.1123|1|2|-0.15104|1.63|0.54696|56|-0.18651684478232|19|37.09|0.06449|0.13802|0.32101133747707|0.31036694074134|528.16655110922|291.92116911132|41.687978502572|0.391|0.304|0.2435|23|6|0.0004184965034965|0.080298158508158|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.30405|2024-09-29
2026-03-22 17:20:15|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-6.4015999837742|7|0.35155301630148||0|0|-0.0987|5.9|0.14255|42|0.14255321350719|42|43.45|0.0182|0.06818|0.0062362640132324|-0.0034324822299661|99.454021772777|95.5220950735|104.24028718066|0.5|0.3|0.22288|20|8|0.0013342971428571|0.072607177142857|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2026-03-22 17:20:16|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|248.29102157001|118|16.71857717808|0.5549|1|2|0.49897|275.57|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|3551.159783457|0.429|0.286|0.20283|21|6|0.0045719414703783|0.057563083511777|313.54000854492|2026-02-15|-0.29677|2000-06-04|2.14407|2005-12-25
2026-03-22 17:20:17|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|-10.323665272238|27|0.47792385537176|0.1049|-1|1|0.10494|8.87|0.04332|70|0.043316321172108|70|39.18|-0.03401|0.06314|0.00022545084379902|0.014894336738857|56.138245726798|64.576291131402|813.76143247128|0.5|0.364|0.23926|22|9|0.0037952702702703|0.077896114864865|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2026-03-22 17:20:18|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|1.7633556494745|7|0.17305411752873|-0.2089|1|1|-0.20889|1.78|-0.23189|15|-0.23188818761747|15|45.14|0.1524|0.26955|0.2799942338586|0.13197117569542|175.46524731148|101.77444364551|17.32706060091|0.571|0.429|0.42882|7|3|-0.0018291614906832|0.12595040372671|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.55061|2024-09-29
2026-03-22 17:20:18|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-16.236714703421|23|1.4135145254673|0.2796|-1|1|0.27956|11.7|0.76223|14|0.76223422549938|14|32.42|-0.02357|0.22783|0.2615017135775|0.17020113215211|248.463977771|107.76816550187|21.350364912693|0.667|0.5|0.33256|12|4|0.00054520681265207|0.11374340632603|148.5|2021-02-21|-0.62594|2024-12-01|0.34205|2022-12-11
2026-03-22 17:20:20|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|4.1933078803612|35|0.31456120423156||0|0|0.04866|4.31|-0.21958|15|-0.1761405236549|20|33.68|0.02582|0.08452|0.080742595349978|0.15040993476747|160.6800693085|212.39931025585|67.554856825535|0.56|0.36|0.21624|25|12|0.00093377853881279|0.070223710045662|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2026-03-22 17:20:21|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|10.816228556438|42|2.2156326076693|1.5321|1|2|1.3653|15.54|-0.32193|15|0.33243961522182|41|36.43|-0.01751|0.07291|0.0066468803943149|0.11647199151636|31.722534807162|173.75970232288|81.532006281641|0.714|0.429|0.28939|21|10|0.002156476426799|0.10028477667494|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2026-03-22 17:20:22|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|-2.8219546110455|20|0.17898484173828|0.0678|-1|1|0.0678|2.2|-0.33894|34|-0.33893559125304|34|27.67|-0.103|-0.04077|0.024847841293789|-0.12437740130135|87.723002251241|46.566374009492|25.17162591873|0.667|0.417|0.38079|12|7|-0.0010533618233618|0.11233763532764|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.35227|2025-03-16
2026-03-22 17:20:23|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-30419.120160266|12|2814.7067200886||0|0|0.08075|22200|-0.30636|19|-0.30635838150289|19|30.25|0.00219|0.07826|-0.13948759471361|-0.13940267006778|61.320714744588|71.2749782|15.744680851064|0.375|0.25|0.29238|8|2|-0.0047958893280632|0.10070316205534|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2026-03-22 17:20:23|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|-4.5488434056028|1|0.2812811208958||1|0|0|3.56|-0.06264|76|-0.062643724529471|76|40.5|-0.02334|0.06064|-0.033823890942377|0.020472759376614|36.883009306004|91.826768000942|273.8461594892|0.682|0.455|0.28339|22|10|0.0027319640852974|0.084901088664422|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2026-03-22 17:20:25|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
2026-03-22 17:20:26|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|-43.738808174752|1|4.347171990781||1|0|0|30.29|1.04111|53|1.041105162|53|48.66|0.14913|0.22216|0.2769984867418|0.37991380964687|2930.6924368048|3381.8587833995|637.68422980057|0.563|0.406|0.28253|32|13|0.0031871933204881|0.091724251766217|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2026-03-22 17:20:28|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-16.00002145355|18|0.50900578387534||0|0|0.02381|14.35|-0.02137|12|-0.021373219396335|12|34.31|-0.0115|0.05061|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1422.2003153316|0.462|0.231|0.12775|39|10|0.0027029815498155|0.048137904059041|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2026-03-22 17:20:29|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|-11.843904971418|23|0.52540446263656||0|0|-0.03762|10.48|-0.10302|55|-0.10301952254288|55|30.43|-0.10246|-0.03869|-0.047641375427543|0.052215848868292|29.268931910745|131.069130133|362.62972878279|0.571|0.357|0.24377|28|12|0.0028171853546911|0.078162723112128|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2026-03-22 17:20:30|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|-2.6136514355886|2|0.10355048743051||0|0|0.00044|2.29|-0.16295|6|-0.16295217429557|6|25.95|-0.01023|0.03259|0.018390621713593|0.065462177432986|60.825963699974|143.4750877556|73.633441771626|0.775|0.425|0.15362|40|22|0.000773291626564|0.054366015399422|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2026-03-22 17:20:32|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|-40.539756810823|1|3.5132522702743||1|0|0|29.25|-0.20095|5|-0.20095184900894|5|42.14|-0.0025|0.08688|0.093514454451152|0.14979350513652|179.39619704467|187.53483461095|250.00000407553|0.714|0.429|0.22333|14|6|0.0028000338983051|0.073360016949153|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2026-03-22 17:20:33|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|13.514581116291|43|1.3097021505126|-0.0868|1|2|-0.28868|13.7|-0.75091|21|-0.16666665462532|14|44.44|0.01701|0.13545|-0.1010177998654|0.043016032363595|17.765115350686|102.18964828637|21.591804010296|0.778|0.444|0.36573|9|5|-0.00016018099547511|0.10886470588235|97.800003051758|2017-10-15|-0.22533|2025-03-02|0.54823|2025-06-01
2026-03-22 17:20:33|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|-0.16473072579081|7|0.01561921703987|0.0781|-1|1|0.07813|0.118|0.04918|28|0.049180365912608|28|39.27|0.12265|0.35787|0.68762010640049|0.86114439259388|8625.0397512735|3263.7611347411|196.66667225459|0.545|0.364|0.45155|22|8|0.0068664252873563|0.14724433333333|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2026-03-22 17:20:34|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|-13.237265349319|50|0.9700824288064||0|0|-0.19062|11.43|-0.11111|28|-0.11111109148818|28|47.19|0.37424|0.44841|0.10590866878567|0.19427629978553|128.4769557843|164.3082726807|417.15329435741|0.563|0.25|0.29257|16|8|0.0049130721393035|0.10588962686567|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2026-03-22 17:20:35|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-3.5149841585367|18|0.22777101011845|0.099|-1|1|0.09901|2.73|-0.16639|18|-0.16638725584735|18|28.68|0.08541|0.20186|0.25262963124121|0.36888134644578|1815.9551961306|2689.9060131789|167.4846642368|0.6|0.42|0.24747|50|14|0.003165644383184|0.092631853893866|22.653280258179|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2026-03-22 17:20:38|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1489.9810391779|7|84.719687058605|-0.0576|1|1|-0.05763|1619|0.18886|64|0.14607754327709|26|38.39|0.0193|0.08565|0.07391221630672|0.13708144708424|215.36805127519|251.07082046121|203.64779874214|0.783|0.435|0.16634|23|12|0.0016379077615298|0.052990157480315|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2026-03-22 17:20:38|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|1.222883874531|37|0.15960912075873|0.015|1|1|0.01504|1.35|-0.3427|25|-0.34269664275828|25|33.6|-0.08938|-0.00564|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|50.185873424731|0.6|0.4|0.27218|25|13|0.0012267123287671|0.091608561643836|6.3970799446106|2020-01-19|-0.22759|2024-10-13|0.47959|2024-10-06
2026-03-22 17:20:39|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|8.5840029625593|35|0.82311915166233|0.3594|1|1|0.35937|9.57|-0.17857|18|-0.17857140759865|18|32|-0.07678|0.00041|-0.062428057581032|0.011076819210378|28.54898708015|94.742715893522|140.73528568225|0.519|0.333|0.24961|27|10|0.0020626837416481|0.084659610244989|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2026-03-22 17:20:40|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
2026-03-22 17:20:41|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|6.9704543330213|16|0.40466278676862|-0.1165|1|1|-0.11648|7.13|-0.16618|11|-0.12586798582653|26|33.3|-0.11711|-0.0786|-0.11767010921615|-0.10954056826448|12.768424020977|30.385184306213|95.833334134471|0.696|0.435|0.21261|23|12|0.00080382842509603|0.069415172855314|9.170000076294|2011-05-08|-0.16013|2011-09-25|0.22887|2011-10-30
2026-03-22 17:20:43|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-1109.1344589054|3|47.561303904454|0.0144|-1|1|0.01445|955|0.21196|42|0.21196372030764|42|27.85|0.07307|0.12153|0.00090809499294575|0.059062979177311|59.245694775904|192.26405804693|2170.4545454545|0.563|0.375|0.1249|48|15|0.0033989320388349|0.043847766990291|1185|2025-11-30|-0.41496|2005-01-30|0.40001|2009-04-12
2026-03-22 17:20:44|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|7.1440362235521|119|0.34846743881578|0.3938|1|2|0.35337|7.43|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|293.67588586403|0.588|0.294|0.13302|17|9|0.0016755568181818|0.041342386363636|8.2558517456055|2026-03-01|-0.17828|2018-05-27|0.33704|2019-06-02
2026-03-22 17:20:45|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|22.544964256955|30|2.7536223112146|-0.08|1|1|-0.08|23|-0.23567|29|-0.23566878980892|29|45.38|-0.02411|0.08144|0.14014133390028|0.11973893970068|250.80678910637|156.03888334824|284.65346803432|0.615|0.385|0.24147|13|8|0.0033486268174475|0.079757899838449|85.681823730469|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2026-03-22 17:20:46|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|9.9934888144952|41|0.67319473968765|-0.0294|1|2|-0.06188|11.37|-0.21429|27|-0.21428578203576|27|33.09|-0.07621|0.03771|-0.16823455387464|-0.12296590061925|10.327901092618|33.285286282197|68.700908819972|0.478|0.304|0.31387|23|7|0.0024688264669164|0.10743921348315|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2026-03-22 17:20:47|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|17.0628996072|61|2.4125171613692|1.5643|1|1|1.56429|20.54|-0.05913|17|-0.05913388842321|17|33.56|0.03467|0.12403|0.13277902881854|0.24790194607703|242.37757638824|495.52817508647|1098.395768083|0.64|0.44|0.26117|25|10|0.004536084538376|0.086489844271413|25.680000305176|2026-03-08|-0.30882|2022-06-19|0.32196|2026-02-15
2026-03-22 17:20:49|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|-7.2431199139985|1|0.60395070476152||0|0|0|5.34|-0.41883|14|-0.094211773218096|15|29.32|-0.04718|0.04385|-0.01165844773662|0.10546085591674|28.738599044942|172.09521263609|211.90476956371|0.607|0.393|0.29475|28|11|0.0028936175395859|0.089611778319123|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2026-03-22 17:20:50|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|1.9856903095185|37|0.19338069010195|-0.1084|1|2|-0.19847|2.1|-0.31658|34|-0.40338121619687|26|34.63|0.04355|0.13427|0.11420916836338|0.21677572543869|80.18042593582|140.98160509091|142.85713358917|0.579|0.368|0.37094|19|7|0.0042085734870317|0.10997554755043|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2026-03-22 17:20:51|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|107.88349615745|48|8.2531226476936||0|0|-0.1557|122.28|0.0116|60|1.0300926347185|102|44.13|0.00609|0.06605|0.12570941571806|0.22031337765356|291.63500977064|565.24506667055|3171.1618379896|0.581|0.419|0.23179|31|11|0.0035531448763251|0.072689879858657|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2026-03-22 17:20:52|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-43.684083481253|13|3.4109131539535||0|0|0.08951|33.16|0.63012|65|0.63011796085514|65|58.67|0.82953|1.10942|1.3849336174159|1.3849336174159|637.2182495638|637.2182495638|95.838154074527|0.5|0.5|0.41703|6|2|0.0046722802197802|0.13972027472527|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2026-03-22 17:20:53|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|3.2953663032789|54|0.42391748071588||0|0|0.51601|4.26|0.38203|99|0.38202883069195|99|39.19|-0.0316|0.19294|-0.055882877302393|-0.015050815058956|36.767078676422|71.9952527475|61.649787596989|0.476|0.238|0.26568|21|10|0.0025295776255708|0.10184703196347|24.910911560059|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2026-03-22 17:20:55|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|-1519.2797009228|49|134.2715326337||0|0|0.14286|1200|0.47636|41|0.47635538444252|41|26.23|-0.08209|0.0603|0.16610616391098|0.27592991371362|214.33832865562|429.44740055677|1728.1105383206|0.577|0.385|0.31408|26|6|0.0067939178082192|0.10576109589041|2570|2024-04-14|-0.26109|2015-07-12|0.38656|2014-05-25
2026-03-22 17:20:55|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|-0.28621830567578|63|0.03590610052102||0|0|0.79535|0.176|-0.09921|14|-0.099207336369093|14|45.22|-0.24256|0.03933|0.11812437368836|0.030459363632818|158.49998392956|92.618520962982|1.3134328660946|0.5|0.333|0.30452|18|5|-4.7020547945206E-5|0.10187737442922|37.820125579834|2020-08-30|-0.76018|2023-08-06|1.37778|2024-10-06
2026-03-22 17:20:56|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-16.762060593564|54|1.1917574261734||0|0|0.32692|14|0.28|57|-0.075342465753425|30|35.1|-0.00426|0.06619|0.11984519243378|0.17392926065193|163.89533827358|155.98621759449|74.986609227583|0.55|0.35|0.19255|20|8|0.00055361589403973|0.064613337748344|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2026-03-22 17:20:57|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-2.4822850720438|23|0.14242837483197||0|0|0.26568|1.99|-0.17629|8|-0.17629177216749|8|33.42|0.0029|0.04575|0.024244186829855|0.10630312629142|50.88282161694|82.774626392731|21.600160759056|0.75|0.417|0.35398|12|8|-0.00062444444444444|0.10910170212766|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2026-03-22 17:20:58|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-7.1156033059143|1|0.38353446391501||1|0|0|5.49|0.10685|40|0.10685478405141|40|31.14|-0.10294|-0.03849|-0.067353957187284|-0.061343901132206|32.009833412303|46.541641653094|91.044769155864|0.536|0.393|0.20687|28|9|0.0011273165137615|0.068473222477064|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2026-03-22 17:21:00|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|-14.555941965209|18|0.66054408713384|0|-1|1|0|12.5|0.1611|64|0.16110468706366|64|29.07|-0.01437|0.0346|0.039866939889808|0.115101612698|205.54593264026|557.7386553198|477.46370719212|0.587|0.37|0.13164|46|17|0.0018379689807976|0.048085339734121|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2026-03-22 17:21:01|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|-1.4496756294049|3|0.092902687152532||0|0|0.0339|1.14|0.65559|75|0.65558964456645|75|35.44|-0.01479|0.03774|0.014141976018189|-0.025852080726094|89.327889764033|66.499292080108|24.255319828899|0.722|0.389|0.20914|18|10|-0.000557515625|0.071842390625|5.5300002098083|2014-01-26|-0.21384|2024-11-17|1.05263|2024-10-06
2026-03-22 17:21:03|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|7.9759342692647|26|1.7787875605257|-0.1163|1|2|-0.18333|8.82|2.12192|66|2.1219240668259|66|50.2|0.32505|0.45206|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|46.914893897641|0.467|0.267|0.37325|15|6|0.0031576092544987|0.1346228277635|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2026-03-22 17:21:04|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|-2207.6038424732|8|240.53115274196|0.0924|-1|1|0.09244|1620|-0.28649|8|-0.18444444444444|9|49.13|-0.02225|0.16617|-0.25444708962646|-0.46206349206349|18.069330863127|21.23065792|63.529411764706|0.25|0.125|0.24322|16|5|0.0016091172761665|0.072483871374527|8975|2014-08-10|-0.80359|2014-09-14|0.25926|2025-11-02
2026-03-22 17:21:04|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-61793.799547989|3|4151.2665159965||0|0|0.10878|46700|0.05545|17|0.055446773230329|17|27.29|0.05634|0.14493|0.14224681126781|0.19080957813937|362.26958937981|364.03349423509|217.20930232558|0.466|0.345|0.16428|58|16|0.0022424858044164|0.052348788643533|63940|2026-02-01|-0.75|1998-05-10|0.35635|2020-03-29
2026-03-22 17:21:06|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|-128.14565815474|19|6.2985527182463|0.0636|-1|1|0.06356|110.5|-0.08601|22|-0.086011082371663|22|52.86|0.11046|0.16079|-0.015550337414121|0.010698162517872|94.328406453551|101.21616659|123.46368715084|0.214|0.143|0.13706|14|3|0.00070861477572559|0.042698403693931|396|2019-10-27|-0.21642|2020-03-15|0.19737|2025-10-12
2026-03-22 17:21:06|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|38.778098491394|8|3.7475300009798|0.0793|1|2|-0.02725|44.26|-0.27809|17|-0.087106201166894|8|19.33|0.1939|0.27618|0.37072542371791|0.44972751874522|-983474.56572683|1385279.5620996|4425999.6219184|0.753|0.674|0.16303|89|26|0.010284962362478|0.10422097278518|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2026-03-22 17:21:08|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|8.6822429016343|8|1.0055676343529|-0.0573|1|2|-0.13673|9.66|0.05427|55|0.054271012432381|55|35.6|0.02154|0.14585|0.016698076357391|0.11386456430967|40.248303876482|124.77311959437|297.23076453576|0.6|0.32|0.33994|25|7|0.0042543143812709|0.10537217391304|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2026-03-22 17:21:09|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-7.1613141195211|2|0.62710471604377||0|0|0.06494|5.04|0.49914|76|0.49913822199946|76|36.25|-0.0213|0.06265|0.072931332409448|0.16655547837406|130.30182886976|231.8440076126|131.25000194026|0.542|0.333|0.24148|24|9|0.0019212973593571|0.083647118254879|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.34211|2024-09-29
2026-03-22 17:21:10|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|98.679299232696|8|8.3876112356952|0.0054|1|2|-0.0343|109.8|-0.15285|14|-0.15285386262275|14|40.57|0.39405|0.64069|0.72257016316466|1.3222629149723|0|7244.2467865236|1098000.0550601|0.595|0.378|0.27267|37|15|0.0093517307692308|0.099232811671087|130.90728759766|2026-02-22|-0.5|1997-11-02|1|1997-10-19
2026-03-22 17:21:13|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-4.9229746726288|1|0.28765820354665||1|0|0|4|-0.12088|35|-0.12087915773165|35|36.07|-0.14884|-0.0394|0.014084481881071|0.0081132336893763|68.813270387708|71.970079625074|163.26530294486|0.571|0.429|0.3037|14|4|0.0027897227722772|0.097041128712871|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2026-03-22 17:21:13|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-1.4667987320854|71|0.098932905132045|0.3833|-1|1|0.38333|1.11|-0.50595|51|-0.50595164778108|51|26|-0.31406|-0.10568|-0.23050278234967|-0.23050278234967|38.950351603598|38.950351603598|8.7130526752496|0.375|0.375|0.4226|8|2|-0.0044058992805755|0.13624226618705|26.984260559082|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2026-03-22 17:21:14|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|11.724307009574|58|0.75774085465464||0|0|0.56213|13.15|-0.14398|9|-0.14398202028977|9|33.04|-0.0741|-0.01252|-0.033863319026631|-0.039789457498683|52.54780288701|76.055433042265|69.503168950864|0.48|0.24|0.1766|25|9|0.00049488108720272|0.058127327293318|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2026-03-22 17:21:15|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|-89.253232041431|40|5.4899731837182||0|0|0.29004|72.7|-0.10599|37|-0.10598916791176|37|28.54|-0.0424|0.03521|0.058013209227202|0.093196113263434|149.37970680664|180.62873718817|272.69316340712|0.542|0.417|0.18469|24|10|0.0023895856353591|0.061533743093923|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2026-03-22 17:21:16|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|-4.3129580543574|82|0.2143193657576||0|0|0.15769|3.65|-0.12121|32|0.053613905322766|31|44.22|0.05449|0.16004|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|467.94874733957|0.5|0.333|0.10876|18|6|0.0023303648802737|0.037087115165336|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2026-03-22 17:21:18|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-3.45062722716|18|0.21218819008252||0|0|-0.0412|2.78|-0.12444|10|-0.12443573112127|10|38.78|-0.19975|0.39331|0.31961835780593|0.71913352017499|206.13634149513|422.3631594998|143.81790049928|0.556|0.278|0.31658|18|6|0.005173034965035|0.099809286713287|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2026-03-22 17:21:19|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-6368.3414787088|3|354.98052545503|0.0367|-1|1|0.03667|5202|-0.03175|34|0.14373969588118|26|27.27|-0.01204|0.03834|0.021641784623522|0.053478568177574|124.0459182101|227.09632311917|1012.7412357573|0.613|0.403|0.14976|62|25|0.0021663969285292|0.049415711754282|7564.623046875|2019-07-14|-0.25714|1998-10-11|0.25|1998-09-27
2026-03-22 17:21:20|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
2026-03-22 17:21:21|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-19.941367831043|4|1.6137891498577|0.1403|-1|1|0.14025|15.08|-0.25898|44|-0.25897757249718|44|26.22|-0.07804|-0.04958|-0.11404757511158|-0.094626998443646|18.716459704822|37.990092751515|42.335767478666|0.722|0.5|0.21164|18|12|-0.00086105263157895|0.067537305263158|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2026-03-22 17:21:21|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|0.86726227653368|37|0.046414589118028|-0.1382|1|2|-0.18692|0.87|-0.2|27|-0.19999998864673|27|28.89|-0.16103|-0.0554|-0.10646708063561|-0.26755973905917|31.750643814939|21.645691998594|18.471337531255|0.667|0.444|0.32791|9|5|-0.0030309797297297|0.089862533783784|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2026-03-22 17:21:23|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-8.441434153175|21|0.50417352628084|-0.0222|-1|1|-0.02222|6.9|-0.08163|17|-0.081632641145261|17|30.6|-0.04203|0.05802|-0.061811666976278|-0.061811666976278|71.268758516043|71.268758516043|38.54748738779|0.5|0.5|0.22122|10|2|-0.0016708588957055|0.067131257668712|36.25|2020-02-16|-0.28317|2020-03-15|0.17881|2024-09-08
2026-03-22 17:21:23|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|11.11771915561|37|0.36958597456081||0|0|-0.07792|11.36|-0.15789|10|-0.20094187691792|6|32.09|-0.05541|-0.00351|-0.05063775163178|-0.0096375281323761|45.420296971219|85.983758886549|49.391302855119|0.565|0.348|0.19293|23|10|-8.6627906976744E-5|0.06489972868217|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2026-03-22 17:21:24|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
2026-03-22 17:21:25|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|-136.15971912383|22|12.408373225019|-0.0035|-1|1|-0.00347|115.6|1.10219|58|1.102188376054|58|28.7|-0.10051|0.00511|-0.027179858482836|0.35256959841613|19.118168998975|178.35209870214|475.72017326575|0.7|0.3|0.4161|10|6|0.0087979220779221|0.1388925|179|2025-08-31|-0.23922|2024-05-26|0.41862|2022-06-26
2026-03-22 17:21:25|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|-213.49228689913|2|11.082918836055||0|0|-0.0242|186.2|1.26683|165|1.2668330420148|165|51.4|0.12168|0.17887|0.33005194746549|0.39638416741711|309.51031777902|290.696443928|273.62231976187|0.5|0.4|0.09702|10|3|0.0024593786407767|0.037697553398058|219|2026-02-01|-0.27286|2020-03-22|0.11479|2020-04-12
2026-03-22 17:21:27|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-0.99859350642681|18|0.102864502937||0|0|0.19512|0.66|0.82222|60|0.82222225460005|60|33.75|0.01987|0.1439|0.10684295851531|0.22253587322189|71.061341048305|190.90582588217|165.00000409782|0.75|0.458|0.31451|24|13|0.0039704836759371|0.10293756952842|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2026-03-22 17:21:28|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|6.7590112162427|77|0.33138916907088|0.2701|1|2|0.0873|6.85|-0.08151|35|-0.05177984912714|20|42.16|-0.03377|0.01574|-0.017877347166781|0.010514754565689|73.696371933707|99.827958444306|113.59866776605|0.579|0.421|0.19315|19|8|0.00091643101482326|0.060053705815279|13.319999694824|2015-06-07|-0.15913|2024-03-31|0.19772|2024-10-06
2026-03-22 17:21:29|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|3.1201211697736|17|0.15736821697886||0|0|-0.13684|3.28|0.29119|51|0.29118774751343|51|29.57|-0.0423|0.00544|-0.031937354205101|-0.022286187756426|63.962753138215|80.714955520902|84.754523730843|0.524|0.333|0.15766|21|8|0.00039392464678179|0.051699513343799|5.6500000953674|2015-04-19|-0.12791|2024-03-31|0.17995|2015-04-12
2026-03-22 17:21:30|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|-4.7976698763931|63|0.30936369073933||0|0|0.15678|3.98|-0.14409|34|-0.144093007994|34|29|-0.13628|0.14352|0.13619921166074|0.23980158872605|174.55653811538|237.37540472775|235.50295173477|0.571|0.357|0.24977|28|11|0.0049978947368421|0.072927780320366|12.629000663757|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2026-03-22 17:21:31|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|-11.500978865089|1|1.146992974103||1|0|0|7.56|1.51519|41|1.51519140482|41|37.08|0.13506|0.23741|0.3127064255232|0.52584012908931|1054.5561549504|1586.1391640411|629.99997019768|0.625|0.375|0.33892|24|12|0.0051211460674157|0.11185679775281|11.960000038147|2026-02-01|-0.25385|2021-08-22|0.36522|2023-04-16
2026-03-22 17:21:33|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-48.524232899836|1|4.5447445033957||1|0|0|32.6|0.96386|53|0.96385528463673|53|32.5|-0.0167|0.05327|0.12964091477869|0.16975895727935|168.6354636701|167.54016914416|434.66628706222|0.667|0.5|0.25762|12|7|0.0055484615384615|0.088159846153846|54.450000762939|2026-02-01|-0.16219|2020-03-15|0.22634|2025-08-10
2026-03-22 17:21:33|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|-1.923722741166|9|0.19790758595177|-0|-1|1|0|1.3|0.15044|17|0.15044244053276|17|35.06|-0.01709|0.06054|0.078864971767336|0.10190042804394|89.600298528662|120.02218403792|60.465111379175|0.611|0.389|0.34254|18|11|0.0029990453834116|0.10704707355243|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2026-03-22 17:21:34|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|8.0571774782344|119|0.34913072935642||0|0|0.49755|9.18|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|166.90909645774|0.609|0.348|0.1988|23|12|0.0013991666666667|0.061489920091324|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2026-03-22 17:21:35|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|-2.3493858744669|7|0.17146194543999|0.2996|-1|1|0.29961|1.8|-0.05472|71|-0.054722051637158|71|39.55|-0.01972|0.02747|-0.0040374461932093|-0.041772029897617|69.155100337888|60.172930271273|28.037382101643|0.636|0.409|0.21884|22|11|-0.00029745433789954|0.073223299086758|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.23504|2024-09-29
2026-03-22 17:21:36|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|1.7646400009377|7|0.10795773210773|-0.0083|1|2|-0.02488|1.96|-0.25775|15|-0.25775148944598|15|36.71|0.02538|0.11609|-0.02861298405234|-0.02861298405234|86.947259547805|86.947259547805|12.257661452173|0.429|0.429|0.57042|7|2|0.0005809505703422|0.17036935361217|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2026-03-22 17:21:38|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|556.90483048078|152|25.122626193171||0|0|0.77876|603|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|677.52808988764|0.667|0.381|0.16143|21|10|0.0029278393665158|0.051794864253394|640|2026-03-01|-0.15344|2020-02-02|0.23448|2009-07-12
2026-03-22 17:21:38|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-14.659387545435|51|1.7093924339588|0.0052|-1|1|0.00525|13.27|0.21844|73|0.076294255554568|47|42.67|0.51417|0.75893|0.21843681878696|0|121.844|100|55.662753241733|0.167|0|0.51313|6|2|0.0060223202614379|0.17840375816993|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.45552|2024-11-10
2026-03-22 17:21:39|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|20.682712444777|77|2.9183193771128||0|0|1.99053|22.1|-0.05271|60|0.070121957646247|44|37.38|-0.02457|0.03961|-0.037856079289001|-0.11740280823846|68.049210609406|58.769541724487|228.54188425136|0.615|0.308|0.28416|13|6|0.0036686120996441|0.098508576512455|36.799999237061|2025-09-14|-0.21094|2020-03-01|0.57378|2025-05-25
2026-03-22 17:21:40|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|8.8796787458187|16|0.4833529417945|-0.042|1|1|-0.04199|9.81|0.2193|75|0.2192969006486|75|31.93|-0.08318|-0.04255|-0.042081262796276|-0.01741796115858|45.874611533022|78.469485767476|182.00372286861|0.556|0.333|0.16423|27|12|0.0012787343215507|0.055996351197263|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2026-03-22 17:21:41|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|-10.500289241693|2|0.85176302334398||0|0|0.07072|7.49|0.53141|39|0.53140795399683|39|27.38|-0.04877|0.034|0.00066736915045425|-0.063976253784638|71.95982696045|40.901263768356|40.399133771591|0.406|0.313|0.22057|32|7|0.00048206385404789|0.073282086659065|33.75|2015-05-31|-0.17026|2015-08-23|0.44037|2024-10-06
2026-03-22 17:21:43|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|29.376978714846|29|1.8142691722925|0.4007|1|2|0.36634|34.5|-0.21394|19|0.14917120434732|36|31.57|-0.03271|0.00261|0.0061864331429735|0.070673165670848|89.445292736502|165.17040690669|256.50557984569|0.609|0.391|0.14599|23|11|0.0018031830238727|0.046881803713528|35.5|2026-03-01|-0.20144|2020-03-15|0.15315|2021-01-10
2026-03-22 17:21:43|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-3.01578991403|20|0.27192999518521||0|0|0.27562|2.05|-0.19403|6|-0.1940311350465|6|43.67|-0.25474|-0.05763|-0.39219993874224|-0.31124363038687|20.539659498448|46.06440938|3.9883266370802|0.5|0.333|0.45691|6|1|-0.0055057651245552|0.14652327402135|80.680000305176|2020-11-15|-0.48884|2024-06-09|0.53952|2024-03-24
2026-03-22 17:21:44|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-1.9872622613883|59|0.089360809096653|0.044|-1|1|0.04396|1.74|0.07403|40|0.074027399934902|40|52.83|0.83526|1.25967|2.3800119928044|3.2719534804609|1280.5551819153|802.28752164|101.16278956941|0.5|0.333|0.39795|6|2|0.00506864|0.12404946666667|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2026-03-22 17:21:44|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
2026-03-22 17:21:45|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.020288940802294|66|0.0023391615180678|0.2222|-1|1|0.22222|0.014|0.12746|11|0.12746006820993|11|27.11|-0.00863|0.14784|0.089508835852099|0.14188534367978|229.1978034405|647.09544571491|0.12737694667104|0.5|0.387|0.26257|62|17|0.0011302520045819|0.097180567010309|29.694000244141|2000-02-20|-0.46341|2024-03-10|1.46617|2004-02-29
2026-03-22 17:21:48|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|-45.622025284131|56|3.5491075852392||0|0|0.46494|36.25|-0.07779|23|-0.077791125811213|23|26.8|-0.04124|0.03255|0.046080029997951|0.093797833258347|124.00090546298|171.12189597091|111.53846153846|0.6|0.45|0.22032|20|6|0.0015072081218274|0.072286649746193|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2026-03-22 17:21:48|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|-5.1116252690212|1|0.47220840552303||0|0|0|3.5|0.06248|27|0.062478611666883|27|49.83|-0.27211|0.04217|0.3339666406264|0.039638971296062|207.70634185997|108.0329664|6.9306930693069|0.5|0.333|0.36249|6|1|-0.0014190301003344|0.16120334448161|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.95436|2024-10-06
2026-03-22 17:21:49|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-2.6335268530982|3|0.19784229708172|0.0288|-1|1|0.02885|2.02|-0.07965|30|-0.079646047573794|30|33.4|-0.04111|0.01012|0.065864601849827|0.032367763067653|126.83553715489|108.74475904085|32.580645855954|0.4|0.3|0.26555|10|4|-0.0018620238095238|0.07220193452381|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2026-03-22 17:21:49|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|-18.066966013288|2|1.278988664738|0.0085|-1|1|0.00853|13.95|-0.07434|7|-0.074342113725036|7|18.45|0.11087|0.27034|0.17877318282892|0.21149515628571|5927.5869533542|25475.329527327|1394999.914664|0.697|0.64|0.13649|89|23|0.0093401521606817|0.10211467437614|18.209999084473|2026-02-15|-0.5|1995-07-09|1|1995-04-30
2026-03-22 17:21:51|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-122792.51076087|30|5472.7532282605||0|0|0.05953|109000|-0.13203|11|-0.13203078700137|11|34.55|-0.1037|-0.01305|-0.073584224668855|0.01699570836696|21.109987508361|107.63161897012|78.136200716846|0.75|0.45|0.18884|20|9|0.00059865277777777|0.062773027777778|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2026-03-22 17:21:52|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|-16.510776319625|1|1.2935922273403||1|0|0|11.96|0.71102|96|0.71101579824999|96|38.64|-0.03073|0.05336|-0.0096454969506984|0.12075388907137|38.563069310221|224.30566735179|242.5963581053|0.727|0.5|0.27161|22|10|0.0028472235294118|0.093451011764706|16.239999771118|2026-03-08|-0.15693|2013-06-23|0.30015|2021-02-14
2026-03-22 17:21:53|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-3.2331859092035|7|0.27939530942565||0|0|0.17857|2.3|0.0728|71|0.072796959715385|71|35|-0.08188|-0.01016|-0.044646287334396|-0.14856491255281|71.80840001601|56.67100726536|7.7633005634443|0.5|0.375|0.47663|8|4|-0.0035937412587413|0.14415262237762|58.674129486084|2021-02-21|-0.29396|2022-07-17|0.5977|2024-10-06
2026-03-22 17:21:54|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.23513822410023|64|0.032297451147934|0.6076|-1|1|0.60759|0.155|-0.57353|19|-0.57352942852207|19|31.62|-0.08536|0.04425|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|6.0546876818988|0.346|0.231|0.35413|26|8|0.0012625762711864|0.1168795819209|14.180000305176|2021-04-04|-0.3375|2024-10-13|1.10526|2024-10-06
2026-03-22 17:21:55|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|-5.0260471560569|50|0.23600376415737||0|0|-0.0725|4.29|-0.07955|42|0.22698447348898|26|37.59|-0.00718|0.04405|-0.0085344552464096|0.0099234586390511|71.16794317807|102.13903487016|93.058564807081|0.727|0.364|0.20412|22|12|0.00083259132420091|0.067006575342466|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.1858|2025-02-23
2026-03-22 17:21:56|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|-2.2612963667937|3|0.11709878018921||0|0|0.04082|1.88|-0.17647|23|-0.17647061180609|23|30.79|-0.07198|0.03833|0.076129551469776|0.080713946799945|131.7285911426|122.86680227503|268.57143246398|0.464|0.357|0.22378|28|7|0.0028166087962963|0.079209027777778|7.5700001716614|2018-05-27|-0.36126|2024-10-27|0.36585|2013-03-10
2026-03-22 17:21:58|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|260.21033614092|142|25.775709241952|10.8343|1|2|10.47527|338.75|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|3387500.0757174|0.8|0.72|0.10676|75|21|0.01077815417256|0.1024538330976|355.5|2026-03-22|-0.5|2000-12-03|1|1999-11-14
2026-03-22 17:21:59|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|55.776799219043|58|3.9595731741414||0|0|0.28434|57.59|-0.06281|24|0.017346406218534|39|42.9|-0.03922|0.02064|-0.0015724942170321|0.09811971189771|70.132057230286|151.33311948554|153.28719888311|0.667|0.286|0.2225|21|11|0.0013943528183716|0.065634185803758|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2026-03-22 17:22:00|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
2026-03-22 17:22:01|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
2026-03-22 17:22:02|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-36.137922667012|2|1.8293076828271||0|0|0.0609|29.3|0.15985|45|0.15985134592519|45|46.61|0.05919|0.09991|0.10697546763547|0.18741189606968|259.71972171935|331.15302470861|277.90950035264|0.667|0.444|0.10301|18|7|0.0015400119047619|0.034796321428571|40|2018-08-26|-0.09632|2019-04-14|0.17609|2025-11-16
2026-03-22 17:22:04|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|-10.68498960535|1|0.65377534720461||1|0|0|8.57|0.714|77|0.71399993896484|77|36.09|0.03153|0.11323|0.090720257127578|0.13513362516259|181.66165006294|218.41048811935|67.586746755251|0.545|0.409|0.2568|22|6|0.0014567380352645|0.087061120906801|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2026-03-22 17:22:05|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
2026-03-22 17:22:06|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|-4.8660737480542|23|0.22202456679018||0|0|0.14854|4.07|-0.03676|27|-0.036755382352396|27|37.21|-0.02178|0.05473|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|383.9623010723|0.429|0.357|0.29211|14|4|0.0047413443830571|0.094591915285451|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2026-03-22 17:22:07|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|66.993197057443|190|3.7856730080469|2.3797|1|2|2.14336|74|0.35387|66|-0.14818467868585|22|29.82|-0.08394|-0.00905|-0.035732566195173|-0.073598476738386|73.273360768449|85.26633018|138.77584074297|0.545|0.182|0.17097|11|5|0.0015582205029014|0.059663249516441|77.694328308105|2026-01-18|-0.19854|2020-03-22|0.20476|2022-03-20
2026-03-22 17:22:07|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|-3.1694471563973|18|0.2931490648481|0.2394|-1|1|0.23944|2.16|-0.23243|28|-0.23243246552194|28|39.14|0.19247|0.3253|0.70147098205907|0.84125264255341|351.14463716648|212.27427613627|19.494585746425|0.5|0.357|0.42625|14|5|0.0012947610619469|0.13525994690265|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2026-03-22 17:22:09|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|-673.23646280982|1|40.412154269939||1|0|0|535|-0.16144|9|-0.16144200626959|9|33|-0.03694|0.01317|0.045030986488215|0.079831892491894|133.28832523539|151.11238879634|108.73983739837|0.455|0.318|0.18888|22|7|0.0011551928374656|0.060482465564738|1448.5810546875|2016-08-14|-0.28597|2020-03-22|0.25029|2020-06-07
2026-03-22 17:22:10|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|-8.9673915799693|25|0.46879553934272||0|0|0.07212|7.72|0.45965|81|0.45964911811056|81|30.43|-0.08212|-0.02454|-0.023120714411848|0.041254359951092|48.529901822049|104.91760096284|206.97050270014|0.536|0.321|0.23345|28|12|0.0017935273972603|0.074572922374429|10.819999694824|2025-06-08|-0.17037|2024-01-21|0.16312|2010-09-05
2026-03-22 17:22:11|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
2026-03-22 17:22:12|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|29.523962656297|21|3.6403304980553|0.1983|1|2|0.1507|41.92|-0.03937|35|0.27049185089883|36|33.08|0.00847|0.09106|-0.016827187404494|0.022457028857804|8.9610733041349|44.093636661841|198.484831928|0.549|0.333|0.26043|51|21|0.0024116637375513|0.081728974809608|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2026-03-22 17:22:13|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|-6.7919342445519|30|0.35614388074052|-0.1128|-1|1|-0.11285|6.41|0.90099|87|0.90099019249822|87|34.86|0.0382|0.08047|0.079297485470198|0.096048763891961|188.71551617934|152.72038274816|121.8631096671|0.591|0.364|0.20424|22|14|0.0012614824120603|0.060408932160804|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2026-03-22 17:22:15|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-3.2964684309459|26|0.39382282700461|0.4081|-1|1|0.4081|1.9|-0.12502|7|-0.12502121424661|7|50.33|0.1414|0.19949|0.079800211705421|-0.25937711143147|93.265308216549|53.04741246|4.7087981363289|0.5|0.333|0.41154|6|3|-0.0041498165137615|0.11927400611621|97|2020-10-18|-0.68505|2025-03-16|0.55367|2025-03-23
2026-03-22 17:22:15|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|-0.72000884205177|64|0.074233896618625||0|0|0.64015|0.475|0.339|14|0.33899751035522|14|37.64|-0.07257|0.00828|0.0010430328648589|0.056832223603193|74.817887564676|120.75930171463|6.7567564703172|0.455|0.318|0.32824|22|7|0.00011702581369248|0.10192237934905|23.85000038147|2018-02-04|-0.2406|2024-05-26|1.06364|2024-10-06
2026-03-22 17:22:16|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-0.72797656716545|57|0.043739806919938||0|0|0.25926|0.6|-0.33955|23|-0.33955466483171|23|37.5|0.06076|0.13589|-0.15253594176574|-0.15253594176574|68.3222316|68.3222316|3.6144578918903|0.333|0.333|0.4484|6|1|-0.0073161209964413|0.12798359430605|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.57143|2024-10-06
2026-03-22 17:22:17|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|3.2286249628567|35|0.33319925379967|0.457|1|2|0.2766|3.6|-0.18577|28|-0.1857707643973|28|31.96|-0.01786|0.05399|-0.051556629747755|-0.047957117438936|33.474520189673|49.711685804097|374.9999984478|0.556|0.407|0.25912|27|10|0.0031808807134894|0.085341237458194|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2026-03-22 17:22:18|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-17.904146820549|3|1.2013823688837||0|0|0.03356|14.4|-0.15341|31|-0.15340913093287|31|32.08|-0.08531|-0.01756|-0.075624272876692|-0.098357107105697|51.199393129282|60.400573536263|57.029701459526|0.583|0.333|0.17308|12|7|-0.00062708010335917|0.062551111111111|48.25|2020-02-16|-0.21739|2025-02-02|0.12667|2019-10-20
2026-03-22 17:22:19|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.95089026332552|15|0.063630081019981||0|0|0.20652|0.73|1.36743|63|1.3674263488671|63|44|0.04907|0.21496|0.10914577276382|0.15820709774515|76.960337133716|81.385578865004|23.548388436483|0.5|0.333|0.24068|12|4|-0.00045433579335794|0.075585977859779|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.65432|2024-10-06
2026-03-22 17:22:20|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|32.882734522685|175|3.4723356560987||0|0|2.93977|37.94|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|748.32341897686|0.724|0.414|0.27566|29|16|0.0042188938547486|0.090435631284916|45.779998779297|2026-02-15|-0.21293|2018-09-30|0.43568|2018-09-23
2026-03-22 17:22:21|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|-0.37544308927758|70|0.035147697816635|0.6447|-1|1|0.64474|0.27|0.47429|59|-0.32692305223476|18|34.17|-0.0203|0.05732|0.14671625614188|0.14649227525507|189.73421568692|133.07981878311|10.26615965704|0.458|0.333|0.32253|24|9|0.0013164004499438|0.1064185151856|17.840000152588|2018-04-22|-0.34706|2024-10-13|1.69841|2024-10-06
2026-03-22 17:22:22|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|-1.9206987254309|26|0.12766964130488||0|0|0.15508|1.58|-0.21429|17|-0.21428575006281|17|33.59|-0.02677|0.03476|-0.003153838131368|-0.023965533012403|70.514409048437|67.777537166296|15.768462781767|0.682|0.455|0.26769|22|10|-0.00060094240837696|0.082403311518325|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2026-03-22 17:22:23|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-6.3116286572569|2|0.59054289846795||0|0|0.07957|4.28|0.49038|76|0.49038470061809|76|36.67|0.0464|0.11589|0.11301335821513|0.17396443284074|248.73627882117|300.28420507166|194.54545986554|0.667|0.458|0.2677|24|12|0.0026417026106697|0.089052905788876|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2026-03-22 17:22:25|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|-0.30878356206885|52|0.021927853784532||0|0|0.38701|0.236|-0.6|18|-0.59999998410543|18|44.78|-0.0374|0.16706|0.10076471080523|-0.011643533836531|158.42526082484|60.089863940149|8.8721802186262|0.611|0.333|0.2972|18|8|2.9451575262543E-5|0.099958681446908|8.7299995422363|2021-05-16|-0.375|2024-09-15|0.7686|2022-12-11
2026-03-22 17:22:26|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|5.4895577147867|119|0.25381020218048|0.7291|1|1|0.72905|6.19|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|233.58489941345|0.778|0.444|0.14192|9|5|0.0017181018518519|0.047386512345679|6.3299999237061|2026-02-22|-0.15816|2020-03-29|0.16667|2020-03-22
2026-03-22 17:22:27|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.4779463771046|5|1.1190178870141||0|0|0.5337|14.11|-0.22359|5|-0.22359155269517|5|34.17|-0.05641|0.00468|-0.021040825743475|-0.005118637146849|51.308057026383|76.626478309651|117.58333047231|0.739|0.435|0.2214|23|11|0.0016217974683544|0.075556848101266|14.869999885559|2026-03-22|-0.25588|2020-03-15|0.30407|2026-03-22
2026-03-22 17:22:28|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|-40.761051464526|1|3.700350539038||1|0|0|27.88|0.95512|57|0.95511912435311|57|34.54|0.03727|0.11633|0.17027001455748|0.33200769401044|160.65295853009|394.61572461518|1064.1221518534|0.577|0.385|0.27132|26|10|0.0046126169265033|0.09007929844098|42.360000610352|2026-02-01|-0.17098|2020-03-15|0.31702|2009-03-22
2026-03-22 17:22:29|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|-4.957423913219|26|0.16910445838112||0|0|0.02326|4.62|-0.19694|72|-0.19694395139337|72|58.13|0.05976|0.11295|0.18660945188818|0.075673434802409|177.55073822626|116.85428533668|51.276357027712|0.5|0.375|0.21391|8|4|-0.00028636734693877|0.069399775510204|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2026-03-22 17:22:31|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
2026-03-22 17:22:31|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|-3.0388328695745|86|0.18364983989152||0|0|0.35106|2.44|-0.11529|85|-0.115294119891|85|49.94|0.12076|0.28444|0.19402126497325|0.33948319550793|306.37163278884|361.35801094381|567.44186433345|0.75|0.438|0.29105|16|9|0.0038358823529412|0.094059671945701|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2026-03-22 17:22:32|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|0.73458575444398|39|0.052333723648713||0|0|-0.22|0.78|-0.25|24|-0.13043478542555|15|36.48|0.00644|0.06431|0.054923684999034|0.032783663154683|140.59211805875|104.92932319506|23.353293156708|0.435|0.13|0.20309|23|9|-0.00047310148232611|0.068572565564424|4.5999999046326|2015-06-07|-0.15789|2024-10-13|0.28205|2025-06-29
2026-03-22 17:22:33|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|-2.2886344856997|19|0.19954482936129||0|0|0.325|1.62|0.13744|86|0.13744086004252|86|43.08|0.56511|0.95017|1.6020431121824|1.7869198217328|2155.5522254142|1284.8564222871|30.566036725817|0.5|0.417|0.3709|12|2|0.003925476635514|0.13571411214953|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2026-03-22 17:22:34|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-0.352991368664|59|0.031482667673655||0|0|0.71|0.29|-0.29936|13|5.1962513488278|36|42.57|0.47514|0.64124|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|453.12496543918|0.6|0.4|0.21482|30|10|0.0030502172284644|0.077873962546817|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2026-03-22 17:22:36|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|-36.61300623667|1|1.6043356665364||1|0|0|30.94|-0.061|77|-0.061001522984563|77|32.6|-0.1519|-0.10308|-0.1054156790433|-0.10231784963356|45.510921863005|70.01470877646|68.75555674235|0.6|0.3|0.33628|10|5|0.00077984662576687|0.098170061349693|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2026-03-22 17:22:37|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|2.871394542493|35|0.52257045997589|-0.1412|1|1|-0.14124|3.04|-0.44771|17|0.20497452793837|32|28.92|-0.34061|-0.2088|-0.036354871922178|-0.12967179942033|32.663432358718|36.68383193268|18.929016581226|0.538|0.308|0.49966|13|7|0.0012212682926829|0.14377290243902|50.819999694824|2018-06-17|-0.42932|2025-06-15|0.44809|2022-03-20
2026-03-22 17:22:37|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|8.1757865418575|16|0.84588890749073|0.331|1|2|0.27564|9.95|-0.27387|19|-0.27387245375881|19|56.6|0.01438|0.13276|-0.046195593455905|-0.046195593455905|85.79080724|85.79080724|29.372693163882|0.4|0.4|0.21649|5|0|-0.0024582214765101|0.079525201342282|49|2021-05-23|-0.17514|2020-08-16|0.23757|2024-05-19
2026-03-22 17:22:38|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|-1.2033069165185|60|0.093942866279829|0.5446|-1|1|0.54464|1.02|-0.21|17|-0.044245659044727|30|41.25|0.09353|0.25568|-0.067647127195846|-0.030370595968344|41.531161085651|70.885633207042|141.66665838824|0.5|0.3|0.19016|20|10|0.0020517194570136|0.066038303167421|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2026-03-22 17:22:39|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.039816452633149|71|0.0039388175667363|0.6667|-1|1|0.66667|0.028|0.03885|26|0.038852315509511|26|35.6|0.01764|0.07083|0.060696699165685|-0.1415399717373|102.08482230066|44.301810805451|0.55226824292384|0.9|0.5|0.38433|10|7|-0.0063448591549296|0.12690633802817|6.6399998664856|2018-01-28|-0.6746|2022-02-13|1.33333|2024-10-06
2026-03-22 17:22:41|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-35.338128137015|2|5.9810428776418||0|0|-0.19425|19.12|-0.3876|18|-0.38759740328101|18|50|0.06108|0.37573|-0.38199113036283|-0.38199113036283|38.1904888|38.1904888|7.7628910281481|0.333|0.333|0.63829|6|2|-0.00078033222591362|0.18713355481728|397.5|2021-02-28|-0.28045|2026-03-15|0.62374|2025-10-26
2026-03-22 17:22:41|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.16303979775578|260|1.3265084125974E-5||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|0.00038292475728156|0.089359174757281|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2026-03-22 17:22:42|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|-152.76900928682|3|7.6713360729|0.0408|-1|1|0.04075|127.1|1.44167|190|1.441674372691|190|35.25|0.01509|0.08702|0.13469425385423|0.19995176077267|549.78877785314|773.50580637235|3217.2010191077|0.542|0.396|0.17392|48|21|0.0029104604486423|0.054233949232586|157.5|2025-06-01|-0.21036|1994-12-25|0.40566|1997-11-23
2026-03-22 17:22:44|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|0.45902293122402|45|0.045310522695527||0|0|0.08889|0.49|-0.39815|27|-0.39814819413938|27|32.92|-0.08449|0.06209|-0.06186392665379|-0.16951091675592|40.062288518017|42.413538408374|23.222750421724|0.538|0.308|0.34803|13|6|0.00019703389830508|0.10968612288136|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.46|2025-09-14
2026-03-22 17:22:44|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|2264.6309597091|189|170.23849198593|1.7958|1|1|1.7958|2295.1001|0.00772|64|-0.19932902445917|10|23.29|-0.17869|-0.1198|-0.099472913681651|-0.15306852725595|72.067139867596|71.51504373|214.24675891476|0.429|0.286|0.26538|7|4|0.0034223646723647|0.075959458689459|2799.8999023438|2026-02-01|-0.2359|2020-03-22|0.1866|2021-05-30
2026-03-22 17:22:46|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-9.8031307301489|4|0.93604361486327|0.1598|-1|1|0.15985|6.57|-0.22112|33|-0.22111551779149|33|36.2|0.30914|0.43013|-0.17828915038709|-0.20001365715673|8.3750098496286|50.122957917056|60.72089054498|0.7|0.3|0.46672|10|6|0.0080428219178082|0.16682931506849|38.5|2021-02-21|-0.37481|2019-05-12|1.70524|2024-10-06
2026-03-22 17:22:46|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-45.970446850843|13|3.0518154389286||0|0|0.04801|35.89|0.06218|20|0.062181673139609|20|43.33|0.21446|0.31554|0.27569312754091|0.37827802698021|3204.8747097864|2934.7606059164|9444.7368000022|0.556|0.389|0.19173|36|12|0.0039405407124682|0.064012665394402|49.990001678467|2025-11-16|-0.19913|2008-10-12|0.39823|2016-11-13
2026-03-22 17:22:48|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-7.4225465868685|18|0.70005039462399||0|0|-0.05946|5.88|-0.32676|50|-0.32675844491104|50|42|0.0014|0.18907|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|56.439380520645|0.25|0.25|0.32122|8|0|0.0012156940509915|0.12084501416431|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2026-03-22 17:22:48|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
2026-03-22 17:22:49|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|16.323423412085|119|1.4285608998595|2.1838|1|2|2.03972|17.6|0.04858|16|0.04857892854157|16|31.86|0.41941|0.49126|0.93128150320258|1.0821598098893|545.9444977453|369.21820427099|916.66670702398|0.571|0.429|0.26631|7|2|0.0083235190615836|0.093921407624633|21.569999694824|2026-02-22|-0.1831|2022-07-10|0.29597|2024-03-03
2026-03-22 17:22:51|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|-344.93942519423|3|26.394809313604||0|0|0.07307|258.16|0.60685|35|0.60685405430098|35|34.07|0.05457|0.12517|0.080838642511486|0.21236129075437|152.64686015278|360.46800694224|196.73830304871|0.536|0.321|0.19889|28|11|0.0019617154811715|0.063956359832636|369.98999023438|2026-01-11|-0.22599|2008-12-21|0.27592|2009-02-22
2026-03-22 17:22:52|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|-2.6515826947735|20|0.20886092607333|0.2768|-1|1|0.27675|1.96|-0.22792|36|-0.22792021495439|36|41.88|0.74912|1.10123|1.1436513319804|1.726046187297|653.99193021598|781.75626148283|19.60000038147|0.75|0.5|0.54884|8|4|0.0067688983050847|0.18737152542373|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2026-03-22 17:22:52|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.12055282502283|71|0.013184274928135||0|0|0.68421|0.078|0.64937|26|0.64936684355841|26|37.5|-0.00574|0.18219|0.26259962579198|0.25977830820083|434.9643563745|339.94072540269|2.2543352817737|0.389|0.333|0.30695|18|3|1.138255033557E-5|0.11218711409396|6.7098097801208|2017-09-24|-0.44792|2015-01-25|1.17391|2024-10-06
2026-03-22 17:22:53|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|-443.86517376575|3|27.78839125525|0.0047|-1|1|0.00471|367.89|1.44496|119|1.4449634917203|119|33.69|0.0132|0.09168|0.10344654933195|0.21490450043159|189.01516252716|1135.7214783337|3947.3178829903|0.646|0.438|0.24375|48|20|0.0037024830142063|0.074441871525633|452|2026-01-11|-0.23597|2008-12-21|0.25851|2005-04-03
2026-03-22 17:22:54|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|6.8809320802277|58|0.30135600186767|3.0051|1|1|3.00508|7.89|0.98695|183|0.00066273099775094|45|50|-0.10031|0.04223|0.071179694162833|-0.085904470136109|77.260509566793|82.80761698|7.8899998664856|0.8|0.4|0.49696|5|4|-0.0016509120521173|0.15866918566775|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2026-03-22 17:22:56|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|-452.75206877912|50|33.50068959304||0|0|-0.18172|354.85|-0.5096|74|-0.50960190451061|74|35.48|0.11499|0.26854|0.25292076957539|0.34007745122228|1332.2374210983|1471.6624000869|2008.206024739|0.568|0.409|0.22827|44|13|0.0041920124223603|0.082930062111801|1570|2025-03-23|-0.79936|2025-04-06|0.31308|1997-02-23
2026-03-22 17:22:57|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.096182182209514|69|0.011257572399995||0|0|0.75|0.065|0.35586|9|0.35586285356089|9|33.64|-0.07874|0.06357|-0.060596499745358|0.13168828603041|-29.140457442325|177.98924520183|5.1958429406707|0.727|0.5|0.3027|22|9|0.00098538366336634|0.092133415841584|12.931544303894|2020-01-05|-0.80085|2023-10-01|1.31092|2024-09-29
2026-03-22 17:22:58|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|-3.9708973214294|2|0.34029909124856|0.1676|-1|1|0.16765|2.83|-0.04225|30|-0.042253481398212|30|40.82|0.57593|0.82527|0.017338182245663|-0.059359773825398|88.318261037683|70.916879783552|690.24388985149|0.455|0.227|0.29495|22|9|0.0054228364849833|0.092565873192436|21.639999389648|2017-09-24|-0.67808|2022-10-09|0.45517|2009-11-08
2026-03-22 17:22:59|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
2026-03-22 17:23:00|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|1819.0369084371|4|282.82103052098||0|0|0.06719|2700|-0.06751|46|-0.16704641152577|25|38.11|0.17011|0.36694|0.55836362680438|0.75435511798044|1371.423932303|1255.5037572676|3132.2506909382|0.579|0.421|0.26789|19|6|0.007306341127923|0.098005653370014|3695|2024-11-17|-0.2575|2020-03-15|0.39642|2014-08-17
2026-03-22 17:23:01|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-659.23292985383|14|48.328641759033||0|0|0.13621|520|-0.11643|17|-0.11643284253661|17|39.67|-0.02478|0.07956|-0.017051651032665|0.10490057010623|41.491580914152|133.7921529709|170.1013998154|0.611|0.389|0.30184|18|9|0.002682613480055|0.093468803301238|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2026-03-22 17:23:02|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|98.230731257603|26|11.564931045147|0.0081|1|1|0.00806|125|0.35248|58|0.037940379403794|35|36.95|0.1125|0.18329|0.2093530601888|0.29395551076204|419.06344029003|392.21260600536|188.25300772212|0.632|0.421|0.22079|19|11|0.0024735213204952|0.078715130674003|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2026-03-22 17:23:03|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|-4275.1864280634|17|372.5964147048|-0.1288|-1|1|-0.12876|3375|-0.03816|20|-0.038163214344971|20|31.38|0.2214|0.39777|0.36736749690085|0.62879099636156|51.331368558033|1977.7600891634|2789.2561983471|0.625|0.458|0.31413|24|9|0.0078473081924577|0.10556305591678|4565|2024-03-10|-0.35961|2021-04-18|0.37969|2013-10-20
2026-03-22 17:23:03|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|241.75974597213|35|37.746751342624|2.9113|1|2|2.76238|380|-0.06759|18|-0.06759335667928|18|44.79|0.0975|0.1773|0.18308019293769|0.24582028806002|256.74814427452|233.88895118413|1233.7662643276|0.632|0.421|0.23521|19|8|0.0045446553672316|0.082978666666667|398|2026-03-22|-0.22253|2017-12-10|0.28938|2021-07-11
2026-03-22 17:23:04|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|-1057.4024204983|7|97.134140166112|0.1184|-1|1|0.11841|752|-0.30367|12|-0.30367346938776|12|33.7|-0.01511|0.0422|-0.028105850835686|0.1353574638572|29.268398418923|164.84792205707|883.56244225962|0.75|0.4|0.2336|20|14|0.0043892058823529|0.073364102941176|2385|2024-09-29|-0.17794|2021-02-28|0.21691|2021-09-26
2026-03-22 17:23:05|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|1965.2273020285|88|269.09089932383|4.5315|1|1|4.5315|2810|-0.22705|16|1.1732283464567|66|45.82|0.1716|0.23835|0.30456785102329|0.63476903737839|1323.540171727|2578.5464967696|16876.877263545|0.765|0.412|0.25468|17|10|0.0074632101616628|0.078477424942263|2970|2026-03-22|-0.24665|2018-10-28|0.28814|2023-07-30
2026-03-22 17:23:06|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|-197.99896915576|49|16.249656385254||0|0|0.30162|150.5|-0.1989|23|-0.15303588185407|11|48.5|0.33801|0.46299|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|347.97687861272|0.571|0.357|0.2434|14|3|0.0033656671251719|0.084534511691885|322|2024-09-29|-0.20626|2025-04-13|0.24468|2021-11-21
2026-03-22 17:23:07|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|-271.51422419771|17|17.285235832039||0|0|-0.03758|248.5|-0.11036|13|-0.11036474241663|13|31.07|0.04304|0.12769|0.10907489191919|0.17731625789691|311.36496523203|382.84877112544|2123.9316585562|0.607|0.393|0.20661|28|12|0.0046253611738149|0.067329503386005|394.5|2024-02-18|-0.18219|2025-04-13|0.2|2020-05-17
2026-03-22 17:23:07|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|-9006.0626359738|60|680.35421199125||0|0|0.50749|7000|0.31981|79|0.31980685300399|79|22.59|0.03473|0.09306|0.089373548442329|0.16729699908151|510.37813620453|5655.2653358721|4697.9865771812|0.554|0.422|0.14006|83|23|0.0032289038262668|0.061597771458118|21096|2018-03-25|-0.34783|2020-03-22|0.56061|1991-04-07
2026-03-22 17:23:08|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|95.88781692901|26|16.204061023663|5.8482|1|2|4.74506|160|0.02281|98|-0.18571428571429|6|33.64|0.0942|0.24878|0.28566810929951|0.46613561859404|364.69145887599|553.86077545691|1199.4002861309|0.6|0.4|0.20801|25|9|0.0052215011547344|0.077993822170901|170|2026-03-22|-0.20012|2011-07-31|1.16895|2012-06-24
2026-03-22 17:23:10|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|-5953.5617279939|5|426.98729149276||0|0|0.0737|4716.7002|-0.16538|14|-0.16538272414358|14|41.4|0.24062|0.36924|0.57426480692516|0.9510055085723|827.65555662629|1228.3580056658|4622.8562694735|0.55|0.35|0.21582|20|7|0.0056943509615385|0.074518521634615|6788.8999023438|2024-12-22|-0.21823|2020-03-22|0.1904|2020-08-02
2026-03-22 17:23:11|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|-1.7292993081431|16|0.14128978886666||0|0|0.27869|1.32|-0.22458|9|-0.22457621853367|9|41.67|0.40383|0.56738|0.78883314383172|0.90762115392615|529.99564437754|553.6243308168|441.47159684135|0.444|0.389|0.19895|18|4|0.0036055947712418|0.071883424836601|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2026-03-22 17:23:12|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-23.083687455071|13|2.252935559924||0|0|-0.21505|22.6|-0.14286|25|-0.14285715541375|25|61.17|1.46275|1.64531|0.26483071509237|-0.10952414340328|264.95088924919|79.18345034|468.87965926524|0.417|0.167|0.28962|12|4|0.0039402010723861|0.083750522788204|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2026-03-22 17:23:12|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|10.545890358374|4|1.1577334338126||0|0|-0.20228|11.2|-0.37917|19|-0.047752764215674|21|35.35|0.31464|0.55019|0.87729251364366|1.1435337571947|1691.7883384022|3694.5224680196|1417.7214563361|0.478|0.391|0.2858|23|7|0.0066122794117647|0.10875401960784|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2026-03-22 17:23:13|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|31.478203099765|32|2.3395677474149|-0.1135|1|1|-0.11348|37.5|0.09122|13|0.091219284351422|13|36.74|0.00358|0.09687|0.04158098725779|0.24734564180165|43.445274282966|415.04275353704|410.28444848359|0.652|0.391|0.19115|23|12|0.0026638127853881|0.059309497716895|53|2025-03-23|-0.24292|2021-05-16|0.27069|2009-05-10
2026-03-22 17:23:15|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|1103.0469600571|41|151.48434664764|3.5677|1|1|3.56772|1585|0.27281|51|0.27280756268062|51|43.53|-0.01071|0.06149|0.1120053996506|0.25696325441105|180.17147713665|412.04647317742|5624.5563620838|0.526|0.368|0.22668|19|6|0.0060637485582468|0.076735005767013|1670|2026-03-22|-0.16064|2020-03-22|0.31429|2026-03-01
2026-03-22 17:23:16|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|43.273377806654|29|1.6675795794516||0|0|-0.11593|43.85|0.27668|82|0.27668360310598|82|33.6|0.00433|0.08545|0.067103842009451|0.15642479409544|132.87020488569|264.52821288709|314.7882089983|0.48|0.36|0.11975|25|10|0.0018784677419355|0.038819919354839|66.759262084961|2024-07-14|-0.22464|2015-03-01|0.29294|2015-02-22
2026-03-22 17:23:17|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|-50.330513909266|22|1.9571556692163|0.0269|-1|1|0.02689|47.05|-0.07922|37|-0.079218618089232|37|28.83|-0.06067|-0.00983|-0.052937005480274|-0.020298750256826|33.219737027872|63.943779633882|91.182171760446|0.533|0.4|0.13195|30|11|0.00041783295711061|0.043314695259594|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2026-03-22 17:23:18|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-53.820878341377|23|3.8986261137924|0.25|-1|1|0.25|41.7|0.18424|8|0.18423849990668|8|35.5|0.01447|0.10949|0.22235248907601|0.22848002105181|421.25707889963|292.68545934098|12.298708506813|0.5|0.375|0.27282|24|7|-0.00023098398169336|0.082842883295194|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2026-03-22 17:23:18|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|-2756.2317346332|16|214.13998790265|0.0485|-1|1|0.04852|2537.3|6.49867|226|6.4986704821026|226|70.33|0.94278|1.17689|3.4235121659107|3.4235121659107|1011.08316945|1011.08316945|1002.4891298463|0.333|0.333|0.23523|6|1|0.0067289244851259|0.085575263157895|4810.7998046875|2024-10-27|-0.20866|2020-03-29|0.19757|2022-09-11
2026-03-22 17:23:20|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|30.176728275877|23|4.3853834710378|0.2311|1|2|-0.01393|31.85|-0.31652|8|-0.31652175239895|8|29.79|-0.03278|0.04741|0.1132177842917|0.15053664709829|326.83598248124|255.21067940881|500.78615900704|0.552|0.31|0.20521|29|12|0.0031812415349887|0.066840620767494|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2026-03-22 17:23:21|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|313.04634328908|42|30.02626075041||0|0|0.69626|363|0.63107|113|0.63106796116505|113|39.38|0.00979|0.07766|0.0594931857523|0.12541053673057|131.4444346547|182.79336115192|746.75991656478|0.571|0.381|0.18795|21|10|0.0033017741935484|0.064099043778802|423|2026-02-08|-0.16832|2025-04-13|0.21946|2009-08-16
2026-03-22 17:23:22|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|-38.456740553779|3|1.7245219753987|-0.0161|-1|1|-0.01606|34.8|-0.11727|5|-0.11726802387961|5|43.25|0.04578|0.1243|0.071064268526251|0.18745417268294|119.49559880648|262.27127309411|215.34653196568|0.5|0.35|0.18424|20|6|0.001982583621684|0.059439181084198|48.299999237061|2025-01-19|-0.26419|2020-03-22|0.25625|2022-02-13
2026-03-22 17:23:22|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|3339.2903075504|4|224.4163567545||0|0|-0.03542|3834.3999|-0.10525|24|-0.10525303312121|24|39.71|0.10949|0.22977|0.28802703772718|0.73925978613297|402.76625158727|3901.6037053384|8665.3105137712|0.463|0.244|0.2514|41|13|0.0042397057020233|0.087187400367872|6460|2024-06-16|-0.22133|1998-10-18|0.35789|2002-02-17
2026-03-22 17:23:24|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-29.324590146158|22|1.8773772536557||0|0|0.21865|24.3|0.00658|6|0.0065758167589838|6|35.21|0.02075|0.07536|0.149081604618|0.1764333417956|412.90862364904|292.80066314027|203.17725049795|0.625|0.417|0.19679|24|10|0.0019119976905312|0.061042101616628|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2026-03-22 17:23:26|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|112.00798848415|2|8.9973371719501||0|0|-0.04895|136|-0.32308|9|-0.32307692307692|9|37.61|0.02634|0.09555|0.03718362907252|0.09653760868911|101.83735768158|160.60746344924|276.08608330088|0.522|0.391|0.20876|23|9|0.0025775635103926|0.071400023094688|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2026-03-22 17:23:26|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|-22.229224441445|3|1.1562673324335||0|0|0.00265|18.85|-0.12093|6|-0.12093025030092|6|39.18|0.04588|0.12765|0.075576391085661|0.12020648392601|119.89022169416|217.62356975929|142.26415382241|0.636|0.409|0.16265|22|8|0.0014361111111111|0.057907581018518|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2026-03-22 17:23:27|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|34.966560984799|3|4.0278133865369||0|0|0.22861|48.1|-0.27243|44|-0.27242889617271|44|32.67|-0.08155|0.05503|0.052584927917149|0.088766423959313|101.7512542481|137.4630556272|162.49999275079|0.63|0.444|0.25184|27|8|0.0025648529411765|0.081175226244344|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2026-03-22 17:23:28|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|4436.3278573787|82|385.39790533216|-0.0738|1|1|-0.07377|4678|-0.32586|3|0.76301965372098|100|54.46|0.20211|0.33487|0.37620859345365|0.70398674878401|2431.6203927524|7543.8117540367|6804.3636363636|0.643|0.393|0.20903|28|12|0.0038691407222914|0.078130342465753|5642|2026-03-08|-0.23383|1998-09-06|0.45494|2003-10-12
2026-03-22 17:23:29|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|20.326127109955|29|3.2823427548001|-0.0816|1|1|-0.08163|23.4|-0.27467|76|-0.2746652680339|76|34.74|-0.01268|0.13306|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|212.53405206247|0.435|0.348|0.42944|23|7|0.0060362515114873|0.14557096735187|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2026-03-22 17:23:31|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|-92.277350369191|10|7.7091175526698|0.1942|-1|1|0.19424|67.2|0.48663|23|0.48663108367732|23|38.86|0.031|0.06262|0.068674811449549|0.17763699343301|189.3445628834|405.40734835149|442.10524862823|0.727|0.455|0.15795|22|14|0.0024293634259259|0.052790775462963|127.5|2025-10-26|-0.12786|2026-03-08|0.31471|2025-09-14
2026-03-22 17:23:32|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|903.630744337|59|71.568093939029|0.5587|1|1|0.55867|1041.5|1.16815|83|1.1681455627864|83|55|0.19225|0.31284|0.42304454921772|0.53935920097892|1695.2119213735|1136.8586372281|907.54616644538|0.667|0.467|0.23722|15|7|0.0039195696489241|0.075748040770102|1109.5|2026-01-11|-0.30948|2020-03-15|0.29911|2020-11-15
2026-03-22 17:23:32|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|-5.8026525668271|10|0.27088418576346|0.038|-1|1|0.03802|5.06|-0.30801|32|-0.30801099623404|32|39.77|0.05223|0.13267|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|201.59362398426|0.455|0.273|0.29394|22|9|0.0027095022624434|0.093010418552036|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2026-03-22 17:23:33|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|-90.592466130156|73|7.080821280446|0.6406|-1|1|0.64063|68.1|-0.07786|32|-0.077858880778589|32|50.56|0.27811|0.34577|0.65476816053009|0.84367534435346|1211.9116460639|1045.8272043058|230.30097794029|0.5|0.375|0.19685|16|5|0.0020792054483541|0.068348910329171|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2026-03-22 17:23:34|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|-16.385305213521|2|0.43676846808524||0|0|0|15|-0.00662|41|-0.0066225416518828|41|28.77|-0.0219|0.02097|-0.0065993006674499|0.041569071384869|68.022752178928|146.56967972934|200.80321849132|0.7|0.4|0.10255|30|17|0.0012148148148148|0.032121956018519|17.309417724609|2024-07-14|-0.2086|2015-03-01|0.26703|2015-02-22
2026-03-22 17:23:36|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6694.0094233777|26|397.80224876038|-0.0353|-1|1|-0.03531|6245|-0.03615|16|0.045825813443732|27|48.52|0.22127|0.31937|0.40382763129921|0.72397017613827|1883.3320517418|4235.785565226|6063.1067961165|0.606|0.364|0.28266|33|15|0.0042187146371464|0.10057193726937|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2026-03-22 17:23:37|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|-120.84605605855|85|8.5653527824573|0.4676|-1|1|0.46761|93.7|-0.14545|10|0.13876601744926|45|35.55|-0.00111|0.07994|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|267.17991948563|0.545|0.318|0.1951|22|9|0.0022753926096998|0.065790173210162|224.5|2024-06-23|-0.19815|2015-07-26|0.1962|2019-07-14
2026-03-22 17:23:37|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|123.19957421697|20|17.425253465276|0.2311|1|1|0.23108|154.5|-0.14765|57|-0.14765100671141|57|36.78|-0.0232|0.04859|0.017301631982188|0.10504105251752|54.896988926792|153.24625970403|431.20288055942|0.609|0.435|0.26811|23|12|0.0033274104046243|0.082226092485549|275.07000732422|2021-11-28|-0.22705|2019-01-20|0.27909|2016-09-04
2026-03-22 17:23:38|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|234.47596140403|68|17.653866351962|0.3391|1|1|0.33909|245.71|-0.15717|20|-0.15716969828734|20|34.81|-0.02953|0.04125|0.052995145316317|0.16718099609054|105.46464358042|274.79646239146|963.68203794036|0.593|0.333|0.2199|27|14|0.0033458093346574|0.067462969215492|289.73999023438|2026-02-22|-0.23893|2020-03-22|0.2084|2020-06-07
2026-03-22 17:23:39|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-372.78709578438|5|18.685015861782||0|0|-0.06829|352|-0.18842|28|-0.1884236453202|28|40.11|-0.06565|0.01107|-0.034574143850085|0.022785989867308|56.263378983718|110.26631300775|175.60489167325|0.667|0.444|0.1689|18|8|0.001704696969697|0.055939049586777|556|2024-03-17|-0.1813|2012-11-04|0.49668|2012-07-29
2026-03-22 17:23:40|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|-6204.9918642603|20|392.83062142011||0|0|0.11285|5000|0.73301|125|0.73300830016722|125|39.42|0.15521|0.27156|0.32136095700498|0.45980721813451|2069.9750531516|2450.7610221197|3272.2512435463|0.654|0.462|0.25118|26|13|0.0048581130268199|0.087227998084291|7565.5|2025-08-24|-0.2485|2008-10-12|0.33281|2012-07-08
2026-03-22 17:23:41|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|596.03006226235|42|34.437194870248|0.277|1|1|0.27696|604|-0.09491|13|0.082706766917293|60|39.97|0.015|0.05664|0.045064291979629|0.06330926261211|170.41353905505|172.63125063175|311.34020618557|0.545|0.303|0.15485|33|16|0.0018288088235294|0.055324088235294|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2026-03-22 17:23:42|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
2026-03-22 17:23:42|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-0.50340054912079|8|0.031133517565689||0|0|0.06393|0.41|-0.13267|29|-0.13267327188429|29|17.75|0.0162|0.08145|0.06702273405275|0.10862158180411|299.11206794192|424.05893821454|67.880797218082|0.568|0.409|0.15966|44|16|0.0010808883248731|0.049924441624366|2.539999961853|2021-11-21|-0.26261|2025-03-02|0.2451|2022-11-20
2026-03-22 17:23:44|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|4.8436217153316|21|0.45079741842584|0.2178|1|1|0.21782|6.15|-0.11538|34|-0.11538461538462|34|34.62|0.01784|0.05891|0.036775714942705|0.049829647073891|92.441977169992|113.54417428629|14.912705734875|0.524|0.333|0.2045|21|9|-0.0012768273092369|0.068048393574297|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2026-03-22 17:23:46|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|-56.163870371669|61|2.271289996733||0|0|0.27102|48.55|-0.12807|40|-0.14259751216386|15|31.04|-0.02821|0.04769|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|180.8867323437|0.5|0.346|0.16806|26|9|0.0018815224913495|0.058363725490196|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2026-03-22 17:23:46|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|-51.850119449735|4|2.6710358196618||0|0|-0.04652|44.54|0.17895|35|0.17894745629424|35|39.25|0.24463|0.31405|0.18846229933802|0.44188519596244|711.72080043789|7289.0250857101|24744.443969814|0.7|0.375|0.25534|40|25|0.0055777558804832|0.087190546726001|57|2025-08-17|-0.24517|1999-09-26|0.5|1995-08-13
2026-03-22 17:23:48|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|1.5364925493039|41|0.15313961379303|-0.0244|1|2|-0.11579|1.68|-0.34114|27|-0.34113711627865|27|37.21|0.03972|0.12958|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|671.99997901916|0.474|0.316|0.27274|19|6|0.0046268942436412|0.096130950468541|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2026-03-22 17:23:49|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|50.897983038873|1|5.1112835182193||0|0|0|67|-0.10285|46|-0.10285393435403|46|34.67|-0.09612|-0.03793|-0.093289655747059|-0.068412660236669|33.176148370923|60.07160469812|191.42857142857|0.476|0.286|0.19522|21|7|0.0018229945054945|0.061312445054945|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2026-03-22 17:23:49|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|1235.4832802623|42|201.26753162804||0|0|1.82946|1825|0.93794|43|0.93794012642239|43|34.67|0.08204|0.17101|0.17227000169286|0.38324795470625|109.98271912168|577.67341674979|3182.2145572044|0.619|0.429|0.25983|21|8|0.0063187646293888|0.085009765929779|1835|2026-03-22|-0.20519|2013-11-10|0.33129|2013-07-28
2026-03-22 17:23:51|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|9916.24938248|16|557.43466005162|-0.0196|1|1|-0.01955|10280|-0.08126|43|0.27962523093164|74|42.58|0.04599|0.09963|0.037246984401174|0.24756798579055|28.111316806463|431.67210606066|2039.6825396825|0.658|0.342|0.1916|38|22|0.0026703796693203|0.060381671769749|12500|2024-11-17|-0.21818|1999-01-17|0.30625|1998-04-05
2026-03-22 17:23:52|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|-15.792644492354|2|0.99088144023092|0.0075|-1|1|0.00748|12.6|0.5647|60|0.56470017632633|60|34.85|0.04571|0.50451|0.50800073582298|0.7780043206679|15460.541253487|39509.875010542|137.25490155339|0.625|0.417|0.2953|48|18|0.055837204301075|0.098546296296296|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2026-03-22 17:23:53|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|-503.97668261704|1|24.103079703515||1|0|0|431.9|-0.02003|29|-0.020027332549822|29|48.44|0.22251|0.29039|0.4850397377661|0.5740374109361|1280.486857265|970.1938242074|1065.6304142726|0.563|0.438|0.21531|16|5|0.0043550709677419|0.070263380645161|510|2026-01-11|-0.3416|2020-03-15|0.31875|2020-04-12
2026-03-22 17:23:54|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|158.76750978537|32|23.994163404876|2.3484|1|1|2.34842|222|0.37703|137|0.37703358972889|137|37.17|0.00188|0.09815|0.16234078819899|0.27137640056893|283.73080984004|467.80450722551|4988.7642587711|0.478|0.348|0.22947|23|6|0.0060252821670429|0.078977404063205|249|2026-03-22|-0.22114|2020-03-15|0.32252|2009-03-29
2026-03-22 17:23:55|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|254.37559118773|37|29.351731341381|1.8785|1|1|1.8785|308|1.4816|111|1.4815989326245|111|39.62|0.04433|0.13403|0.21541548392977|0.45629873781558|354.69682312957|669.14210996038|2627.9862882468|0.476|0.286|0.17102|21|6|0.0048695852534562|0.066475633640553|333|2026-03-01|-0.14203|2015-07-19|0.28226|2023-08-27
2026-03-22 17:23:56|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|99.116163171292|16|13.017325602995|0.0328|1|1|0.03279|126|0.50806|79|-0.25677595317441|3|78.22|0.1315|0.50549|0.11216629305713|-0.085782818478819|121.63254554962|80.65497762|22.380106571936|0.333|0.222|0.34806|9|3|0.00062823365785814|0.081439847009736|1994|2018-11-25|-0.66377|2019-02-10|0.37079|2025-12-07
2026-03-22 17:23:57|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|2.4332889033762|14|0.21115058624147|-0.0794|1|1|-0.07942|2.55|0.37045|57|0.079219666583473|27|41.24|0.21898|0.30436|0.37189624608087|0.47000435891871|2112.3438907823|1033.4727871633|303.57143237274|0.714|0.476|0.21329|21|11|0.0026606939704209|0.072861365187713|12.864020347595|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2026-03-22 17:23:58|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|8190.5671441763|43|1056.4776186079|2.1375|1|1|2.13752|11750|0.10806|56|0.10806451612903|56|61.09|0.42659|0.53275|0.84301570880276|1.575311115551|1596.1843287141|2740.577493951|17574.035137207|0.636|0.364|0.33189|11|6|0.0095871428571429|0.10036851540616|12450|2026-03-22|-0.22541|2018-10-07|0.47484|2018-11-04
2026-03-22 17:23:59|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|199.05837903469|7|19.359563894571||0|0|0.15632|270|0.19328|82|0.19328146680036|82|41.9|0.07718|0.15405|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3552.631623527|0.429|0.333|0.17865|21|5|0.0048083408577878|0.057488521444695|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2026-03-22 17:23:59|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|103.40578676034|176|7.3469249532583|2.142|1|1|2.14197|106.45|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|214.27132909488|0.692|0.385|0.23413|13|8|0.0026950722543353|0.07674299132948|129.60000610352|2026-02-08|-0.3241|2020-03-15|0.25957|2020-04-12
2026-03-22 17:24:01|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-132.54096576624|95|5.980721092729|0.3413|-1|1|0.34127|124.5|0.77923|36|0.77923061750037|36|42.89|0.02609|0.07263|0.10218788291908|0.15719605831274|226.31443352109|262.11598023524|254.9661997367|0.611|0.444|0.15542|18|7|0.0016706581986143|0.049915115473441|267|2024-03-24|-0.15025|2011-08-07|0.17678|2024-03-10
2026-03-22 17:24:02|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-17.536010614523|3|1.5870035063851||0|0|-0.00239|12.57|0.07533|24|0.075333163960197|24|40.63|0.19896|0.27062|0.34401008132603|0.38344288568395|675.30610266425|464.44665582988|70.976851183719|0.563|0.438|0.29664|16|6|0.0015578680981595|0.090267392638037|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2026-03-22 17:24:03|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-210.6047194855|19|10.516920850509||0|0|-0.1044|201|-0.16129|25|-0.16129032258065|25|35.38|-0.05642|0.02745|0.040599371637631|0.12015013722434|64.634075205096|191.6123464677|411.63217788816|0.542|0.417|0.24388|24|9|0.0029687312572088|0.075013967704729|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2026-03-22 17:24:03|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|60.807299516439|1|2.6808996525606||-1|0|0|68.8|0.08144|66|0.10009703342711|48|32.37|-0.04292|0.00379|-0.034306118749763|-0.02134920460859|55.19774409056|80.19403554742|173.08176868367|0.519|0.333|0.1283|27|8|0.0010347597254005|0.039214599542334|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2026-03-22 17:24:04|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|-2350.1176526423|59|233.43529579268|0.6009|-1|1|0.60091|1762|-0.2086|47|-0.27115044247788|26|30.98|-0.01591|0.04669|0.044092635884178|0.10509630262307|60.287244887409|254.11723499677|61.201806182702|0.567|0.4|0.2139|60|22|0.001356859676578|0.078981643192488|10579|2018-09-09|-0.25789|2009-03-08|0.44794|1999-04-18
2026-03-22 17:24:06|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|7.1518710998311|19|0.63193882263855|0.1082|1|2|-0.09873|8.49|-0.11834|19|-0.11834479868502|19|40.57|0.05266|0.1121|0.15861338612341|0.16302058681077|431.42063774859|211.39613261306|139.63815588246|0.714|0.429|0.19624|21|11|0.0012888620689655|0.058995356321839|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.25433|2025-11-09
2026-03-22 17:24:07|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-27.992354008825|2|1.2141181936764||0|0|-0.00418|24|-0.13562|14|-0.1356238716722|14|27.09|-0.08117|-0.0202|-0.072531419139515|-0.062391019135356|25.471607830658|44.161943520619|231.21387028321|0.531|0.375|0.14606|32|11|0.0016433179723502|0.049587177419355|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2026-03-22 17:24:08|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|5.9571268991961|41|0.38800308557063|1.1037|1|1|1.10366|6.9|-0.17143|29|-0.14893617483836|29|30.96|-0.01258|0.07734|0.14672657416908|0.25011844437429|141.98852853472|198.9868134892|534.88374414026|0.519|0.333|0.28193|27|11|0.0042852739726027|0.095001061643835|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2026-03-22 17:24:09|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-611.8054711874|40|17.452477220598||0|0|0.07097|576|-0.02677|42|-0.026769039299137|42|13.94|0.02116|0.07309|0.074662099978256|0.097724823318913|3035.807670981|3095.4276103415|163.17280453258|0.548|0.394|0.05551|104|10|0.0011045735392881|0.030083243787777|1278.4770507812|2008-03-16|-0.30574|2020-03-15|0.1875|2008-12-07
2026-03-22 17:24:10|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-283.32095136875|8|12.606983789582|0.0795|-1|1|0.07955|243|-0.13143|13|0.21662856713499|65|13.07|0.01996|0.08076|0.078128127884763|0.11028154601038|4687.6745271591|7649.0092252969|176.08695652174|0.477|0.359|0.07076|128|14|0.001633994047619|0.036568297619048|1268.8149414062|2008-01-20|-0.40368|2020-03-15|0.4717|2006-04-09
2026-03-22 17:24:12|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|19.956949164471|7|2.0523452686756|-0.072|1|1|-0.07203|21.9|-0.04817|17|-0.048170474140223|17|32.18|0.08161|0.22697|0.092052741353956|0.14951098378055|176.13987375683|197.16922973195|618.64406368713|0.529|0.353|0.23873|17|8|0.0049458951175407|0.080164358047016|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2026-03-22 17:24:13|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|-794.58694917949|53|40.030915785554|0.0882|-1|1|0.08824|744|3.02466|170|3.0246609124538|170|48.21|0.30406|0.4935|0.56633754241443|0.70251501446002|845.46528799992|1379.0006328493|326.31578947368|0.571|0.5|0.23412|14|3|0.0037859284731774|0.079982916093535|1130|2024-10-27|-0.52267|2017-06-11|0.31361|2014-05-25
2026-03-22 17:24:13|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|15.055721106277|40|0.81668471242827|0.2125|1|1|0.21245|16.55|0.06507|30|0.22115549286297|45|30.63|0.01715|0.041|0.059926227480286|0.076847317524197|214.76520738014|199.80157645102|231.79271073581|0.593|0.407|0.08841|27|10|0.001334376443418|0.032745|17.799999237061|2026-03-01|-0.10794|2022-07-03|0.19027|2009-05-24
2026-03-22 17:24:14|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.7482765616055|3|0.12173297706473||0|0|0.02311|1.437|0.0745|33|0.074499917417511|33|37.2|0.13639|0.17998|0.11670398385397|0.19086216177905|160.5249594339|192.86344013301|99.791665217942|0.7|0.5|0.19505|10|6|0.0011768983957219|0.058784465240642|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2026-03-22 17:24:15|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
2026-03-22 17:24:16|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|-218.97979651198|6|16.893267029871|0.0796|-1|1|0.0796|164.2|1.18226|92|1.1822629222812|92|48.33|0.02837|0.06186|0.1342038921964|0.21577926438338|165.20908179596|190.90707048919|285.96308287075|0.389|0.278|0.17845|18|7|0.00184312|0.054912902857143|254|2025-10-12|-0.17115|2025-10-12|0.227|2025-10-05
2026-03-22 17:24:17|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-146.64199665293|35|8.6656653983886||0|0|0.16887|120.53|-0.28254|7|-0.28254093519397|7|33.67|0.03653|0.1154|-0.088719219274024|-0.10394215257942|41.320714081742|55.360503035395|231.03316658931|0.667|0.417|0.23493|12|5|0.0032342694063927|0.077024566210046|318.6662902832|2021-10-24|-0.28611|2025-07-27|0.24294|2021-09-05
2026-03-22 17:24:18|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|1.0722489932196|34|0.16998350563635|0.7879|1|1|0.78788|1.77|0.54822|145|0.53906255675247|54|42.12|-0.00216|0.05794|0.099600174408395|-0.0044966623411182|137.64290518419|79.154628053953|47.580644282623|0.471|0.294|0.22567|17|7|5.7449933244327E-5|0.06254090787717|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.37209|2026-03-22
2026-03-22 17:24:19|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|269.80082260013|96|8.7092806431609||0|0|0.68454|294|0.18592|62|0.18591741363171|62|42.54|-0.04674|0.0698|-0.00052432818559326|-0.019861768584699|89.300153548372|81.466349390939|95.270188885089|0.462|0.385|0.12483|13|3|0.00054092592592593|0.040823518518519|349.74200439453|2013-09-15|-0.32308|2020-03-15|0.21359|2014-12-28
2026-03-22 17:24:19|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|-6522.9186940154|60|445.5213917451||0|0|0.39305|5204|0.42517|80|0.42516986447443|80|46.47|0.12056|0.17605|0.20859112163502|0.4110708997526|405.94709551687|920.34749475726|650.5|0.633|0.367|0.25174|30|16|0.0025896008258775|0.077991699931177|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2026-03-22 17:24:21|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
2026-03-22 17:24:22|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|1930.0622212043|13|126.00707082995|0.0461|1|1|0.04613|1973.1|-0.22228|22|-0.08648127679557|10|56.31|0.52364|0.7199|1.3407988548774|2.3643915908457|3983.0644386221|4551.2831050934|14033.427572542|0.538|0.308|0.26009|13|6|0.0080773655913978|0.08844685483871|2301.3999023438|2026-02-15|-0.17704|2020-03-15|0.24993|2021-03-07
2026-03-22 17:24:22|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|29.792303553299|35|4.1275431724963|0.496|1|1|0.49595|36.95|-0.18835|15|-0.18834542456528|15|46.2|0.18271|0.35783|0.3864270087751|0.55687905636902|268.93305371487|351.20592377686|148.87188242248|0.533|0.4|0.24289|15|5|0.0024337689133425|0.08472969738652|88.755805969238|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2026-03-22 17:24:23|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|59.793432062253|10|4.7687739077669||0|0|-0.01403|70.3|-0.22685|7|-0.22684565806549|7|40.05|0.03961|0.08942|0.12177941846412|0.23299144163544|133.25375152666|196.57346109593|235.27444787905|0.524|0.333|0.16458|21|8|0.0018967647058824|0.0521838|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2026-03-22 17:24:24|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|-3293.0781702722|7|225.79461915709||0|0|0.02446|2660.5|0.01915|30|0.019153765032077|30|54.5|0.78965|1.1201|1.3198208358276|2.3446353007066|-11012.350696988|28607.251799331|45870.6881467|0.679|0.429|0.30626|28|10|0.0071431919060052|0.10529994125326|3591.8999023438|2025-11-23|-0.29688|1997-01-26|3.09259|2000-05-28
2026-03-22 17:24:26|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|14.542729768594|61|1.1352573729147||0|0|0.54367|15.73|0.61321|58|0.61320752510188|58|54.87|0.20363|0.31333|0.33363442060144|0.3930774581535|664.18086135142|390.35646235202|806.66662346603|0.533|0.333|0.25214|15|7|0.0040126047565119|0.080651710079275|18.459999084473|2026-02-08|-0.32649|2020-03-15|0.31387|2009-08-02
2026-03-22 17:24:27|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|10997.709371558|85|380.65437939615|0.6022|1|2|0.3939|11830|-0.13645|23|-0.15179878831098|41|35.07|-0.02222|0.04181|0.019076764782769|0.073204902556006|76.081581595302|204.05401466707|1246.5753424658|0.644|0.4|0.20948|45|23|0.0026628279181709|0.070692665463297|13173|2018-02-25|-0.20166|2022-03-06|0.25727|1998-10-18
2026-03-22 17:24:28|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|1963.3856396629|38|302.00957409064|1.0268|1|1|1.02682|2645|0.05435|98|1.15625|37|30.81|-0.07797|0.03209|0.13793629708792|0.14629514418801|148.4994241909|140.84452429544|1821.2491068045|0.407|0.37|0.26045|27|7|0.0055272382048331|0.089240874568469|2830|2026-02-08|-0.28783|2022-10-16|0.24924|2016-02-21
2026-03-22 17:24:28|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1082.8774412776|13|68.836523123692||0|0|0.02376|951.35|0.00579|31|0.0057868525739437|31|39.27|0.3232|0.43973|0.06006942875282|0.065295760830129|114.42734162714|98.200337482884|3716.2107867567|0.537|0.366|0.27459|41|18|0.004042336621455|0.095051553637485|1578.6999511719|2024-09-29|-0.4821|2011-07-31|0.40842|2003-12-21
2026-03-22 17:24:29|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|14.435835549065|4|1.516924516575|0.1332|1|2|0.04566|18.78|0.31053|77|-0.1681179311085|11|39.72|0.02199|0.11241|0.1241502967768|0.097950997039304|355.04125999304|180.97518070504|71.136367265186|0.56|0.4|0.23537|25|11|0.0016033032128514|0.078236596385542|46.893844604492|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2026-03-22 17:24:31|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
2026-03-22 17:24:32|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|-2305.4769398178|15|154.82564660593||0|0|0.25623|1820|-0.04985|42|-0.049845084036159|42|27.39|-0.04753|0.01598|-0.019496344256655|0.0283441200963|27.860589104542|145.91557173234|928.57142857143|0.543|0.386|0.16388|70|21|0.0021536043500777|0.060190932159503|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2026-03-22 17:24:33|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|103.70629530886|2|3.2823042736989|0.0044|1|1|0.00442|113.5|0.06142|59|0.061420085313352|59|35.28|-0.03807|-0.01513|-0.024356788888962|0.00010865495975253|67.043914908861|98.584766645541|274.8184070138|0.6|0.4|0.0895|25|10|0.0013383352208381|0.027176262740657|149.5|2024-09-08|-0.0911|2015-08-23|0.09434|2024-08-18
2026-03-22 17:24:33|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|-55.514846708645|32|1.7130087219603|0.0578|-1|1|0.05779|53.8|0.03338|24|0.033379929745388|24|38.14|0.01029|0.05168|0.032139221648429|0.09737195947137|129.76569930624|192.68931400545|193.5948091567|0.591|0.364|0.13362|22|11|0.0012884022988506|0.043011885057471|66.900001525879|2025-07-06|-0.24351|2009-11-22|0.15835|2014-06-08
2026-03-22 17:24:34|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-1085.5495980145|61|78.41652656798||0|0|0.38631|825.35|0.96199|69|0.9619943298166|69|48.46|0.27617|0.4509|0.67855192562473|0.86744437089112|11756.510745301|18023.172375361|4537.3829101358|0.464|0.357|0.34239|28|7|0.0060795130557516|0.106005151729|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2026-03-22 17:24:36|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|5.3470644511675|16|0.24625459474638|0.1809|1|2|0.13959|6.1|-0.09783|31|-0.09782815147608|31|34.56|-0.1134|0.01066|-0.035082568726669|0.0064876278486743|26.036920981101|53.759558870352|398.69281167971|0.6|0.48|0.17566|25|9|0.0027918998862344|0.050408543799772|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2026-03-22 17:24:37|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|1268.5609146823|6|223.35969773221|0.2947|1|1|0.29467|2065|-0.30738|12|-0.24923076923077|8|41.38|0.18635|0.27759|0.30312028910032|0.57147722236277|295.93751011947|541.76642018218|7542.0016920928|0.571|0.333|0.2591|21|11|0.0067909839816934|0.085892974828375|2190|2026-03-22|-0.23778|2010-05-23|0.38206|2009-12-06
2026-03-22 17:24:38|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|167.69566428473|16|11.014377001447||0|0|-0.09488|174.29|-0.10616|35|-0.0076204224978489|21|43.19|0.14731|0.21456|0.30071519560643|0.51356745244103|2025.6520084149|4296.4777862774|4383.5510611815|0.645|0.419|0.16982|31|12|0.0034802880354505|0.051161661742984|223.61999511719|2025-02-23|-0.1889|2011-03-20|0.30623|2017-01-29
2026-03-22 17:24:39|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|69.55839728162|16|4.2574808155139|0.0585|1|2|0.03372|70.5|-0.14601|5|-0.14600869939951|5|27.45|-0.06572|0.00127|-0.023447340149095|-0.018792338697872|47.263490294617|64.106457310365|230.54283903169|0.613|0.387|0.1391|31|14|0.0015981524249423|0.044295854503464|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2026-03-22 17:24:40|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|44.878117910689|2|2.8256272105157|0.0029|1|1|0.00286|52.6|-0.13997|20|0.24520830550967|34|31.43|0.17367|0.25753|0.18819930471398|0.18360347596075|6634.3445013833|1296.655976732|150.35074965617|0.547|0.34|0.13769|53|19|0.0016593701259748|0.057936646670666|270.63409423828|2007-10-28|-0.49926|2012-03-04|0.33868|2012-03-18
2026-03-22 17:24:42|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|-1851.0089437256|8|96.437692883314|0.0764|-1|1|0.07638|1543.1|2.9764|203|2.9763978847148|203|69.93|0.27028|0.38346|0.89998233140493|1.1668821940888|1075.3839497902|1291.9387176412|943.38809469348|0.357|0.286|0.29293|14|5|0.0040157403651116|0.099027829614604|2068.5|2024-07-21|-0.43386|2008-10-26|0.45443|2008-07-27
2026-03-22 17:24:43|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|73.348822787276|35|6.5766877991851|0.1945|1|2|0.13764|81|0.27472|16|0.27471924001336|16|22.63|-0.09579|-0.01666|-0.06145950522483|0.03939110400328|21.846040304017|135.34756400642|471.20417384234|0.667|0.407|0.14805|27|8|0.003419503875969|0.057035286821705|109|2025-11-09|-0.15103|2020-03-15|0.34371|2023-07-16
2026-03-22 17:24:43|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|53.205224293826|11|1.3034326737053|0.0759|1|2|0.05597|56.6|0.51437|89|0.51436787121582|89|50.06|0.11867|0.17441|0.22531489186438|0.35471945781361|504.81527647251|708.73626722162|979.23869238056|0.588|0.412|0.14607|17|8|0.0032546806039489|0.044840452961672|68|2024-06-23|-0.15493|2020-03-22|0.32258|2009-04-26
2026-03-22 17:24:44|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|2.7773193976079|83|0.15172685315892|1.0957|1|2|1.025|3.24|-0.12369|19|-0.12369233631473|19|34.19|0.09752|0.16584|0.21834043297442|0.28241910879278|1787.1211563968|1355.4819742067|588.02178133295|0.595|0.405|0.14826|37|10|0.0022647141796585|0.050356800296956|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2026-03-22 17:24:46|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|38.695764672015|21|5.4309817748186|-0.0499|1|2|-0.27197|42.95|-0.41911|7|0.47911639592549|59|42.52|0.27088|0.42191|0.37131394973971|0.55475740187259|1260.5994309812|2205.1418024064|247.19424899533|0.645|0.419|0.32121|31|12|0.0044345889387145|0.11929492526158|74|2025-01-12|-0.53524|2019-08-18|0.66892|2025-11-02
2026-03-22 17:24:48|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|45.145026117713|45|3.7821836602622|-0.0086|1|1|-0.00857|50.9|-0.14442|20|-0.14442473110601|20|46|0.10225|0.19878|0.20814174073572|0.3240989338391|184.10050414954|247.34385424022|168.20886034659|0.556|0.444|0.19734|9|3|0.0020487554585153|0.069298908296943|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2026-03-22 17:24:49|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|15.938555439064|12|3.1371483141353|2.0221|1|2|1.45484|23.1|-0.19767|15|-0.19767486258575|15|37.13|-0.04646|0.09625|0.088768609174936|0.032207933405201|146.16936865042|77.997911635371|83.635045907229|0.522|0.391|0.26711|23|7|0.0021089710982659|0.084240138728324|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2026-03-22 17:24:50|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|80.174198873936|4|4.4252672963345|0.0131|1|1|0.01307|93|-0.18567|24|-0.1856710576104|24|41.1|-0.04586|0.0252|0.0055749279805464|0.1492982240737|50.684190033145|188.29386158205|294.86365662791|0.571|0.286|0.1967|21|10|0.0021050577367206|0.057982147806005|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2026-03-22 17:24:50|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-85.609575905587|134|3.8495848078629||0|0|0.54598|79|0.18514|36|0.1851392405037|36|31.29|0.07328|0.12453|0.21910956542442|0.30512607867087|794.4361693563|793.37998808268|463.3431292377|0.583|0.417|0.13981|24|10|0.0024398416289593|0.049346481900453|200.00001525879|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2026-03-22 17:24:51|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|-21.999779516147|34|0.67100737820324|-0.0113|-1|1|-0.01133|20.5|-0.03932|5|-0.039323742774787|5|32.08|-0.00316|0.0305|0.024655400961038|0.041641346931574|128.66720905366|148.45660288566|298.39884048749|0.5|0.423|0.07732|26|8|0.001552675893887|0.03004461361015|23.299999237061|2025-09-28|-0.11662|2009-06-14|0.18321|2012-02-05
2026-03-22 17:24:53|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-0.87731100449881|23|0.061430612164423||0|0|0.05988|0.785|-0.19712|34|-0.19711537579813|34|40.42|0.1623|0.35365|0.61365707484807|0.9866389770712|114.56090314545|329.06567187409|3413.0435856539|0.542|0.375|0.24544|24|8|0.0054555040322581|0.077055675403226|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2026-03-22 17:24:54|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|-1418.3316271708|46|98.110542390273||0|0|0.36068|1098.1|0.07447|57|0.074473693735824|57|42.88|0.07282|0.17288|0.14614794751808|0.20679414636734|174.59045407663|193.22508087635|140.52981075978|0.625|0.5|0.23717|8|4|0.0021456958762887|0.081508711340206|3340|2022-02-06|-0.26491|2020-03-22|0.21503|2024-04-07
2026-03-22 17:24:55|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|69.38992738124|30|10.336691381546|0.6886|1|2|0.57475|94.8|-0.24531|5|-0.24531251192093|5|39.95|0.06235|0.14405|0.12396926859729|0.23470493023656|151.27085148878|329.91269806389|584.46366871117|0.619|0.429|0.25686|21|10|0.0039557949308756|0.085329861751152|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2026-03-22 17:24:56|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|-12.206169992213|3|0.56316591697095|0.0478|-1|1|0.04784|10.15|-0.03091|104|-0.030909104780717|104|30.64|0.01685|0.08161|0.052653285734936|0.099198819524834|180.6548625099|367.68735014035|433.02044286656|0.614|0.432|0.13431|44|20|0.0019334740740741|0.050894962962963|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2026-03-22 17:24:57|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|48.703348067909|34|5.6764880456342||0|0|-0.09595|60.3|0.23771|59|-0.097138432083566|45|33.32|-0.05984|0.02614|0.060997008522562|0.16200006932608|130.213577398|203.84713728033|365.45454083067|0.56|0.28|0.21809|25|10|0.0028779561200924|0.074539006928407|153|2020-08-02|-0.19652|2025-04-13|0.19033|2012-02-12
2026-03-22 17:24:59|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|2.2578926153248|11|0.19321528597197|-0.1382|1|1|-0.13818|2.37|-0.10887|10|0.67836246873371|53|41.62|-0.02477|0.05917|-0.0041920239283818|-0.010975308151807|66.805797759075|70.917697752457|74.763401530572|0.714|0.381|0.16277|21|12|0.00058961538461538|0.05369786199095|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.19048|2026-01-11
2026-03-22 17:25:00|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|-7910.9606154455|62|485.40353848182|0.3438|-1|1|0.34378|6580|2.01323|90|2.0132257120289|90|53.45|0.19252|0.2988|0.36180840808178|0.53003959491296|1216.9802647371|2414.2802033504|2992.9496553672|0.591|0.455|0.25313|22|7|0.0040040420371867|0.07666393694422|13220|2025-01-05|-0.28173|2008-10-12|0.4768|2024-01-21
2026-03-22 17:25:01|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-915.51836272661|67|52.939450173193|0.4371|-1|1|0.43715|756.95|0.59229|123|0.5922922264507|123|40.53|0.10919|0.19918|0.20822206821026|0.41324084702954|434.8719526382|2606.3257661183|12111.200195312|0.658|0.421|0.23676|38|18|0.0042323785803238|0.087184620174346|1841.1500244141|2024-06-23|-0.18638|2008-10-12|0.29329|2003-05-18
2026-03-22 17:25:02|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-190.47421747568|102|13.267265242703||0|0|0.54215|157.5|0.78061|60|0.78061202124851|60|34.82|0.12492|0.23549|0.31317334953921|0.49862211767374|591.24126172383|566.09603279257|363.99352515315|0.591|0.364|0.23188|22|7|0.0036591003460208|0.087117750865052|456.41000366211|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2026-03-22 17:25:03|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|50.132702172795|32|7.4870449129393|1.4076|1|2|1.36525|66.7|-0.16793|13|-0.16792736354551|13|33.24|-0.04801|0.01198|-0.021643203994944|0.013518109044006|67.026137881936|102.49483917141|293.70321284533|0.48|0.32|0.12027|25|6|0.0019667285382831|0.044580394431554|72.199996948242|2026-01-25|-0.16667|2015-03-01|0.36702|2025-08-17
2026-03-22 17:25:05|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|7.6349176092749|25|1.01200363891|0.0828|1|1|0.08283|8.89|-0.09375|34|-0.093749983701855|34|40.95|0.20928|0.31516|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|105.08274590115|0.619|0.476|0.25625|21|8|0.0021456900452489|0.08024443438914|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2026-03-22 17:25:06|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-4.2724245751617|2|0.27580817423653||0|0|-0.06414|3.65|0.55748|56|0.55747632654872|56|32.95|0.37491|0.45091|0.18654306423017|0.32601135466776|368.25135302996|526.85815186308|835.24028411911|0.463|0.268|0.15609|41|10|0.0027898372781065|0.061195591715976|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2026-03-22 17:25:07|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
2026-03-22 17:25:08|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|52.497558328572|45|3.4902740626986||0|0|0.00053|56.83|-0.00194|49|-0.028610332840125|48|51.46|-0.04533|-0.005|-0.057620983161067|-0.0077709567510986|52.234789586774|93.47318894654|296.91746940071|0.769|0.385|0.18376|13|10|0.0020499298737728|0.058324684431978|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2026-03-22 17:25:09|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|794.174087639|9|115.10006529658||0|0|-0.15455|930|0.64074|20|0.64074074074074|20|38.13|0.20891|0.28281|0.34484355715982|0.60207048192501|3616.9810025871|4639.4666704029|8454.5454545455|0.739|0.435|0.18609|23|11|0.0061535706214689|0.060339084745763|1245|2025-08-31|-0.17419|2015-02-22|0.33333|2009-11-15
2026-03-22 17:25:11|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|-20.190121463015|3|1.1049343442729|-0.0566|-1|1|-0.05665|18.28|0.3652|58|0.36519827703197|58|37.09|0.0653|0.18514|-0.025459318664981|0.016651960545007|21.740340955271|83.417350166154|154.91525755227|0.588|0.353|0.22478|34|15|0.0025294932699921|0.083709635787807|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2026-03-22 17:25:12|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|99.222829951634|13|6.4257233494554|0.0524|1|1|0.0524|120.5|0.46941|47|0.46940773823306|47|27.61|-0.05771|-0.0186|-0.020047264556536|0.0089237639199336|65.378143924893|97.273419232051|233.70829478376|0.484|0.29|0.13501|31|12|0.0016847119815668|0.047214089861751|174.54547119141|2024-06-23|-0.13172|2011-08-07|0.28239|2009-05-10
2026-03-22 17:25:13|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|254.43787178155|16|22.791045387786|-0.0995|1|1|-0.09953|285|0|34|1.0027173913043|103|50.24|0.21014|0.26391|0.22037369519475|0.34986676648873|426.12774984263|356.14316137401|695.29150604968|0.529|0.294|0.18589|17|7|0.0031330379746835|0.060813924050633|467.5|2024-07-28|-0.19115|2025-04-13|0.20626|2013-07-07
2026-03-22 17:25:13|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-164.05483992553|62|9.4589647833488|0.3654|-1|1|0.36543|145|-0.06022|67|-0.060219049795471|67|30.45|0.20232|0.33877|0.5947467193958|0.92094214687556|427.92364711219|770.17574481421|732.32326054133|0.455|0.318|0.22635|22|5|0.0049314774281806|0.08135659370725|586.40002441406|2021-04-11|-0.25795|2022-08-07|0.4979|2020-12-13
2026-03-22 17:25:14|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|50.770061237104|26|7.82840449669||0|0|1.10438|62.5|0.31567|70|-0.026243114445236|22|39.4|-0.02835|0.04917|0.014361855438534|-0.025270670920058|104.91216525434|83.356071432108|144.57552778583|0.6|0.4|0.17127|15|5|0.0017269805194805|0.064571720779221|73.900001525879|2026-01-25|-0.22259|2022-07-03|0.40616|2025-11-16
2026-03-22 17:25:16|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|-1144.5962583399|11|60.285356633021||0|0|0.05151|964.8|1.3427|173|1.3426991792023|173|70.25|0.45819|0.52589|0.7707378012235|1.3049411374101|373.03011918254|531.1322586|863.35569377447|0.75|0.5|0.23621|4|2|0.0086598625429553|0.08137941580756|1314.3000488281|2025-07-06|-0.13517|2024-03-03|0.18124|2025-03-23
2026-03-22 17:25:16|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-979.91937412291|71|55.639791374303|0.3159|-1|1|0.31592|813|-0.05227|23|-0.052272766210626|23|48.5|0.30766|0.37378|0.35915793672971|0.51658982818511|1617.7549837016|1574.1468067146|3360.8928567627|0.563|0.375|0.23868|32|17|0.0033531627620222|0.082922638717633|1505.9499511719|2024-07-21|-0.20174|2008-10-26|0.42067|2009-05-24
2026-03-22 17:25:17|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-40.746249165539|83|1.5663742918982|0.31|-1|1|0.31002|36.5|0.33843|89|0.33842747624275|89|28|-0.06138|0.01903|-0.020228745642222|-0.0069666999070607|56.092143406877|70.466880790684|103.72265252746|0.536|0.464|0.14768|28|9|0.00090123556581986|0.046131743648961|67.300003051758|2024-07-21|-0.3076|2009-12-06|0.30002|2015-02-22
2026-03-22 17:25:18|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|-4294.3771969051|1|288.52783989809||1|0|0|3409.6001|-0.02914|18|-0.02914412309216|18|52.8|0.09406|0.18792|0.23995815155079|0.30642446959794|334.83792675625|355.14795618282|2998.2413480976|0.5|0.4|0.26991|20|8|0.0043543276515152|0.084299128787879|4949.9501953125|2024-08-18|-0.2484|2008-10-12|0.24764|2009-05-24
2026-03-22 17:25:19|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-0.4290122576765|81|0.045504084501392||0|0|0.70768|0.29|0.16485|23|0.16485431348266|23|42.69|0.19814|0.29625|0.37538029204727|0.53167733892994|3375.6110144574|2726.1045213948|461.5031100927|0.563|0.375|0.21874|32|11|0.0024717427385892|0.070744813278008|1.7162690162659|2021-10-03|-0.40171|2018-12-23|0.33333|1998-11-29
2026-03-22 17:25:21|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|103.41954978348|39|13.296724188055||0|0|0.65625|132.5|-0.23457|10|-0.17870720153911|7|33.88|0.02341|0.08895|0.13017109368002|0.24572551777154|171.92809699359|271.44876545906|1945.6681514438|0.48|0.32|0.15368|25|8|0.0042136836158192|0.057493661016949|150.5|2026-03-01|-0.1954|2011-08-21|0.21293|2009-08-02
2026-03-22 17:25:22|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|74356.632821905|6|14697.789059365|0.6|1|2|0.45896|126200|-0.44407|5|-0.3221110100091|12|34.04|0.10872|0.24705|0.06602971855227|0.22953507395586|34.191955894425|99.45205315856|748.96142433235|0.478|0.304|0.3123|23|9|0.0053548096446701|0.10922446700508|163400|2024-06-16|-0.26111|2020-03-15|0.45062|2017-11-19
2026-03-22 17:25:23|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|50.367170750735|5|3.6190321138184|0.0311|1|2|-0.02092|59.92|-0.06517|17|-0.065171957343522|17|35.49|0.13177|0.21251|0.22172247295655|0.28029301080435|1406.3121380324|1189.5658202615|2294.0275050335|0.462|0.333|0.16708|39|9|0.0034723703170029|0.058057471181556|85.379997253418|2024-04-07|-0.44217|2020-03-22|0.30057|2008-11-02
2026-03-22 17:25:24|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|116.87821506144|59|16.668900086511|1.4295|1|2|1.2061|152|-0.00584|30|0.46788021461207|84|44.6|0.03851|0.11349|0.065306955652089|0.14457230174166|123.69535928082|181.75872358074|678.26863469414|0.6|0.4|0.19452|15|5|0.0035866850068776|0.062244140302614|170.5|2026-02-01|-0.16644|2018-02-11|0.2402|2026-01-04
2026-03-22 17:25:25|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|-539.33290160016|3|31.541124142159|0.0144|-1|1|0.01441|441.1|-0.05187|33|-0.0518722901477|33|44.88|0.08515|0.13287|0.025622723480325|0.14671963411339|97.400971530237|147.05807004097|181.81256141173|0.5|0.375|0.23402|8|4|0.0028256509695291|0.080225373961219|894.97497558594|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2026-03-22 17:25:26|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|1396.6336980062|44|182.78876733125|2.6441|1|2|2.41098|2050|12.27775|224|12.277753891623|224|54.93|0.6717|0.87296|1.4687727327335|2.0586299764477|628.34125802019|1315.5286447109|14050.71952406|0.533|0.4|0.27866|15|5|0.0075191234140715|0.084777693194925|2060|2026-03-22|-0.19376|2024-06-09|0.25658|2009-09-06
2026-03-22 17:25:27|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|-306.52405235416|32|27.069834164734||0|0|0.0833|217.35|0.14144|36|0.14144042321469|36|43.86|-0.00378|0.10984|0.13501122558734|0.25247643052783|186.96352632169|461.65004524664|1369.5652657269|0.591|0.455|0.28037|22|8|0.0043195582329317|0.099723273092369|334.79998779297|2025-07-06|-0.31762|2020-03-22|0.4112|2009-05-24
2026-03-22 17:25:28|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|-5.2686803126612|3|0.30456009786258||0|0|0.07957|4.28|-0.14194|6|0.1742423414582|31|32.33|0.05672|0.09413|0.030082393430358|0.069231422194928|132.27316238873|167.40529641578|389.09091973108|0.7|0.367|0.15814|30|20|0.0021626131687243|0.05381158436214|5.6599998474121|2026-02-22|-0.18493|2008-10-12|0.20611|2014-05-11
2026-03-22 17:25:29|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|-161.9363466799|9|11.364569850661|-0.1397|-1|1|-0.13974|151.54|0.02506|19|0.025055892620292|19|28.57|-0.01169|0.10686|0.023022786194193|0.13776293028327|21.965921876474|206.49428840428|734.56131580619|0.7|0.433|0.30745|30|16|0.0050468439306358|0.1006669132948|182.69999694824|2025-09-28|-0.29819|2020-03-15|0.54805|2020-12-06
2026-03-22 17:25:30|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|2493.9794336142|13|89.133733773549|0.0134|1|1|0.01338|2650|0.09828|87|-0.12750704735792|16|8.66|0.02406|0.0853|0.0882771073685|0.16462979283958|490.74824939555|1387.0722923642|286.43415222712|0.464|0.309|0.10586|97|12|0.0029392957746479|0.047301877934272|3990.9289550781|2017-07-30|-0.37242|2007-08-05|0.30357|2016-04-24
2026-03-22 17:25:31|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1170.3703306586|13|76.143970922465|0.0149|-1|1|0.01489|986|-0.08745|16|-0.087451763871831|16|43.42|0.06387|0.17066|0.25124173989513|0.42328931366556|452.25598741054|755.78767624975|357.95968644173|0.583|0.375|0.24392|24|9|0.0028804269449715|0.090731461100569|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2026-03-22 17:25:32|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|14.529958500339|7|1.5259038412599|0.1215|1|2|-0.00759|19.6|-0.24375|8|-0.24375302247547|8|26.06|0.00957|0.10975|0.10959610869481|0.19355403777042|61.02639648969|215.79241608934|147.14715338234|0.545|0.424|0.20057|33|10|0.0018828868360277|0.066529942263279|64.699996948242|2021-07-04|-0.23923|2025-04-13|0.36975|2016-11-13
2026-03-22 17:25:33|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|86.4609456475|9|7.8735275453538|-0.0498|1|1|-0.04979|92.55|-0.20588|11|-0.20588234351286|11|31.49|0.10634|0.22721|0.47302222337135|0.81258358811105|270.57096959861|3352.296120927|92550.001672652|0.426|0.298|0.25185|47|10|0.0064252755376344|0.087285443548387|115|2026-02-22|-0.28|1998-08-30|0.34783|2000-12-10
2026-03-22 17:25:34|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|3.6902114022001|38|0.3193456881984|0.1793|1|1|0.17935|4.34|-0.47556|15|-0.47556143479731|15|35.26|0.12167|0.27361|0.10133785961395|0.24122502062658|102.06068763276|289.00076774463|1284.0237155949|0.652|0.435|0.1835|23|11|0.0049187971698113|0.064071898584906|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2026-03-22 17:25:35|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|34.816109788961|22|2.3827227250184|0.0395|1|2|-0.01581|37.35|0.05454|24|0.054542640876767|24|38.41|-0.10517|-0.05245|-0.065087838260631|-0.051638409175499|55.57123244283|70.7629906712|142.56269064659|0.471|0.353|0.16234|17|5|0.0010335163204748|0.06011409495549|45.939998626709|2024-04-07|-0.17515|2016-07-31|0.12878|2026-02-08
2026-03-22 17:25:37|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|30.314932766483|7|2.9184713377447|0.2154|1|1|0.21538|39.5|-0.25658|35|-0.25657894736842|35|46.79|-0.00297|0.08805|0.21044613298772|0.24053977839906|316.47195893779|326.36068777744|544.8275862069|0.474|0.421|0.2028|19|6|0.0027754413407821|0.06214712849162|47.5|2024-03-24|-0.23077|2020-03-15|0.24138|2020-04-05
2026-03-22 17:25:38|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|3463.2196066293|45|324.91073089663|0.0861|1|2|0.02477|4186.5|0.03993|42|0.039926107487491|42|46.06|0.22623|0.2913|0.45651106455602|0.63880856852624|5896.9338651717|10072.742381181|13978.296805857|0.559|0.412|0.24601|34|15|0.0044855093167702|0.085525167701863|4951|2024-06-23|-0.19046|1995-04-09|0.38171|1999-03-21
2026-03-22 17:25:39|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-1993.492609594|26|141.83086986466||0|0|0.28968|1537.4|-0.52689|19|-0.5268891440989|19|44.75|0.14696|0.23463|0.17198813161053|0.22423574248682|367.35613099217|365.51470073098|400.48973764169|0.583|0.417|0.21866|36|16|0.0025407273838631|0.078610299511002|7350|2024-06-23|-0.5522|2025-09-28|0.99147|2003-07-20
2026-03-22 17:25:40|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|25.835256947882|27|1.9226827148248|0.1344|1|1|0.13442|27.85|-0.06739|14|0.81129634207587|79|27.1|-0.0255|0.01706|0.005222925281669|0.043122833803595|78.270433252822|109.97129559041|209.2411683205|0.516|0.29|0.14301|31|11|0.0015389260969977|0.045202806004619|32.200000762939|2026-03-01|-0.20956|2022-07-17|0.13693|2023-04-16
2026-03-22 17:25:41|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|8.39976945025|22|0.23830573904114||0|0|0.03456|8.68|0.06674|52|0.36643060455985|65|34.28|0.00326|0.03799|0.013197154838282|0.039958142365255|105.30624022888|138.62339803603|126.1627930348|0.72|0.48|0.11001|25|11|0.00069510250569476|0.033690125284738|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2026-03-22 17:25:43|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-6.1309435814384|15|0.2669812192441|0.0353|-1|1|0.03525|5.2|-0.23967|33|-0.035856539645922|19|40.05|-0.02398|0.0355|-0.020267257363586|0.04761835561426|59.604506769043|106.31212785005|185.71428206502|0.5|0.3|0.22572|20|11|0.0018609938650307|0.068893680981595|11.560000419617|2022-01-09|-0.21069|2024-06-30|0.26471|2022-01-02
2026-03-22 17:25:44|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|-164.63591876112|23|9.065867155789||0|0|-0.11036|144.98|-0.08217|35|-0.082173398242719|35|46.5|0.08776|0.14996|-0.012633993918604|0.013611873599069|78.420329917825|98.844838091723|452.07358000361|0.625|0.438|0.18854|16|5|0.0028319321148825|0.061787885117494|172.16000366211|2024-03-17|-0.41043|2020-03-22|0.21777|2020-06-07
2026-03-22 17:25:45|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|71.090382990291|48|5.0672603293053|0.1648|1|1|0.16478|76.01|-0.06258|48|0.45672124057157|154|63.11|-0.09066|-0.0236|0.031860285506109|0.16492158748366|102.55775984228|127.18913664|345.37598459693|0.444|0.222|0.17471|9|5|0.0025213170731707|0.064621414634146|87.668716430664|2026-02-15|-0.17038|2020-03-22|0.11673|2021-12-05
2026-03-22 17:25:45|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|-165.83817494263|49|12.676452482789||0|0|-0.01953|130.5|0.81818|68|0.81818177877379|68|34.21|-8.0E-5|0.11281|0.11799772138365|0.22939423052617|164.5503816465|355.26121526895|348.18570329207|0.667|0.458|0.22326|24|8|0.00321416570771|0.083932209436133|218|2025-02-23|-0.18303|2011-11-27|0.43586|2017-08-06
2026-03-22 17:25:46|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.0920424425848|34|0.18084421017645||0|0|0.12059|2.351|-0.05339|90|-0.053393235027849|90|28.98|0.0361|0.10834|0.057328975669261|0.10757298187826|236.19061428617|387.71794503005|449.52200038202|0.6|0.4|0.13692|45|16|0.0021043006731488|0.051662273747195|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2026-03-22 17:25:48|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|584.56692718717|5|47.053562834875|-0.0097|1|2|-0.0429|681.6|-0.10445|12|-0.10445140226574|12|52.32|3.1219|3.48069|4.3398228585584|6.2429358943797|29292.123470716|22719.241626291|4173.9129134745|0.516|0.355|0.31205|31|11|0.0052929581795818|0.10780049200492|874.70001220703|2024-10-13|-0.64541|2012-01-01|0.50424|2002-03-03
2026-03-22 17:25:50|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|30619.611757678|20|2372.3293378991|0.0115|1|2|-0.09303|32270|-0.09591|51|-0.034328887703037|22|43.35|0.10227|0.17381|0.20370406762019|0.49555564139321|636.51340437238|4542.0409070116|15366.666666667|0.649|0.351|0.22076|37|19|0.0043873813924831|0.076229876771411|40642.94921875|2024-08-04|-0.24656|2008-10-12|0.46988|1999-05-30
2026-03-22 17:25:50|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|-56.113072218699|49|2.52102369143||0|0|0.09564|47.75|0.14058|73|0.14057966591655|73|45.5|0.03762|0.13018|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|419.22737981297|0.333|0.222|0.22689|18|4|0.002925570934256|0.071048419838524|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2026-03-22 17:25:51|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|40.661964611741|34|8.3067700812581|2.1877|1|2|1.7759|57.6|-0.16279|9|-0.16279067475093|9|36.3|0.03756|0.11798|0.19298355365566|0.19667607100169|336.87230709858|220.67529217106|297.67440485056|0.565|0.435|0.19531|23|7|0.0026264285714286|0.068712730414747|73.5|2026-03-08|-0.21671|2025-09-07|0.41962|2025-08-17
2026-03-22 17:25:52|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|64.197461168|10|7.5944031765033||0|0|-0.18605|70|4.06222|94|4.0622174170874|94|45.43|0.59411|0.83382|2.7708628262867|2.7708628262867|1255.18251122|1255.18251122|540.1234552003|0.286|0.286|0.43612|7|1|0.0096185932721713|0.14238966360856|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2026-03-22 17:25:54|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-363.89428616129|1|10.911457263548||1|0|0|326|0.02885|56|0.028854230377852|56|12.63|0.01104|0.052|0.052497328945475|0.070689691997482|1913.5370002504|3025.2735185018|293.69369369369|0.493|0.41|0.04344|134|12|0.001359988179669|0.027636211583924|1165.3389892578|2007-07-15|-0.54211|2009-04-19|0.23913|2004-12-05
2026-03-22 17:25:55|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|-39.355284582103|33|1.4916109298038||0|0|-0.03523|38.2|-0.20043|7|-0.20043336282043|7|27.77|-0.03954|0.01883|0.016419085513444|0.058748293643142|95.77606918635|147.78358669547|278.62874293692|0.7|0.4|0.16182|30|15|0.0019843699421965|0.051121132947977|58.400001525879|2024-09-22|-0.17176|2020-03-15|0.28169|2019-10-20
2026-03-22 17:25:55|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|35.515560951746|77|6.1391181578766|2.3534|1|2|1.06078|42.04|0.85798|78|0.85797568993297|78|40.65|0.00126|0.19352|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|1490.7802096004|0.588|0.412|0.26951|17|4|0.0064535071707953|0.10690507170795|57|2026-02-15|-0.18644|2015-07-05|0.71429|2024-10-06
2026-03-22 17:25:56|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|395.43742496146|41|57.687525012846|0.8822|1|2|0.81311|553|0.89451|58|0.89451076149773|58|30.24|0.07695|0.20963|0.34359054229261|0.33515518735565|779.92753303874|552.72065385753|590.4965200104|0.529|0.471|0.33179|17|4|0.0066637184115524|0.1037828700361|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2026-03-22 17:25:57|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|3428.0770400468|174|231.97477926862||0|0|0.91191|3451|-0.05248|36|-0.067934782608696|53|27.38|0.03457|0.08236|0.084782523253834|0.13581690519695|742.36656103681|1917.1116080573|10150|0.677|0.508|0.12249|65|21|0.0032423604710701|0.057510588837686|4147|2026-03-08|-0.28184|1998-10-04|0.2672|1998-09-27
2026-03-22 17:25:59|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|-4.841646476248|15|0.24544455030358|0.1485|-1|1|0.14845|4.13|-0.15405|52|-0.15405395937283|52|43.75|-0.00107|0.13465|0.011321022988049|0.040114953725238|98.455955661641|123.44774786062|216.2303762626|0.5|0.4|0.15979|20|8|0.0018127784026997|0.050907874015748|9.3800001144409|2024-11-10|-0.51472|2024-12-01|0.22707|2019-01-13
2026-03-22 17:26:00|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-434.05040085151|128|40.462606642995|0.5142|-1|1|0.51416|410.85|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|114.53860945686|0.667|0.5|0.21054|6|4|0.0017644947735192|0.071876655052265|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2026-03-22 17:26:00|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1438.5972767422|43|87.397361751639|0.0616|1|1|0.06163|1602|-0.16166|12|-0.15537600994406|13|47.94|0.08541|0.14005|0.17026305313656|0.3550965678339|379.06271764853|805.26191506952|1281.6|0.548|0.323|0.23574|31|13|0.0027588023560209|0.071203403141361|4372|2015-03-29|-0.22581|1998-08-30|0.30303|1998-02-22
2026-03-22 17:26:01|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|107.05274152154|2|8.7324194928185||0|0|-0.05515|128.5|0.0148|26|0.014803142106893|26|30.52|-0.03049|0.04711|0.015055461717314|0.089248972515075|71.269327666752|161.57161338566|901.75438596491|0.552|0.379|0.18927|29|10|0.0035239051918736|0.064103589164785|167.5|2025-09-07|-0.17257|2025-04-13|0.25256|2011-08-14
2026-03-22 17:26:02|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-8.0978034659071|18|0.7582817975233||0|0|-0.01754|5.8|0.59218|42|0.592178751603|42|45.14|0.08587|0.19387|0.27157224203935|0.45945942936571|355.45270462829|461.95939582076|197.95222042961|0.571|0.357|0.32652|14|6|0.0037442218798151|0.11106747303544|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2026-03-22 17:26:04|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|-131.64686261882|32|12.58562107639||0|0|0.45098|90.04|2.34353|90|2.3435270652581|90|42.25|0.2136|0.26996|0.40995798517852|0.58504330480173|1818.795898196|1802.700078259|235.09139088546|0.6|0.4|0.25443|20|10|0.002868196347032|0.08372551369863|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2026-03-22 17:26:04|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|-4.3476574745512|8|0.20556752127596|-0|-1|1|0|3.84|-0.07787|25|-0.077872880274572|25|41.6|0.09129|0.22496|0.21665335488798|0.48313207683658|282.55590642478|1479.4258271402|2844.4442678381|0.7|0.45|0.29753|20|12|0.0060240882002384|0.092728271752086|4.8299999237061|2025-10-19|-0.34332|2017-04-09|0.35294|2014-02-16
2026-03-22 17:26:05|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.0965564979838|42|0.11159662753084|-0.0214|1|1|-0.02137|2.29|-0.06814|23|-0.068135482798237|23|29.96|0.06219|0.13994|0.20201687187912|0.35941809891413|361.4494200425|790.24489496963|1877.0491279675|0.593|0.407|0.1558|27|11|0.0046397411764706|0.054387941176471|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2026-03-22 17:26:06|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|79.444167004183|37|9.6243654804792|0.6081|1|1|0.60811|95.2|-0.17116|9|-0.17115688586728|9|44.21|0.03269|0.09309|0.014162316804509|0.03147372164656|96.651245222922|108.23450158226|417.36080305651|0.421|0.368|0.12839|19|6|0.0021929680365297|0.046633618721461|111|2026-01-25|-0.15566|2020-03-22|0.19658|2021-01-24
2026-03-22 17:26:07|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|7536.5744504905|115|482.81490853082|0.8092|1|1|0.80918|8078|0.09718|75|0.097184639777752|75|37.97|0.07851|0.12037|0.062858148318224|0.13402914270293|191.72455020579|400.52082167968|1918.7648456057|0.621|0.448|0.13556|29|9|0.0030740576131687|0.056425407407407|12838|2018-01-07|-0.29403|2018-02-18|0.2451|2020-04-12
2026-03-22 17:26:09|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|21.815630857877|4|1.7813266668221||0|0|-0.06972|25.35|0.30396|81|0.084236911238597|4|34.44|0.10552|0.15678|0.16584579084952|0.26118122045653|406.33686044575|411.15073586686|149.73419919975|0.72|0.44|0.14855|25|13|0.0014598842592593|0.055003657407407|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2026-03-22 17:26:10|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-13.188932840896|28|0.29648862591472|0.016|-1|1|0.016|12.3|-0.09747|4|-0.097472949045975|4|46.39|0.00135|0.03812|0.027284514022193|0.034637026433203|133.24758668683|128.6919030456|135.91160145308|0.722|0.5|0.09009|18|9|0.00070149651972158|0.032395626450116|16.60955619812|2024-07-14|-0.12388|2009-06-14|0.17366|2012-02-05
2026-03-22 17:26:11|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|-11.939969484812|70|0.85758073782537|0.3861|-1|1|0.38608|9.7|-0.13355|6|-0.13355176730682|6|37.45|0.04281|0.11472|0.16765918957735|0.26460800608943|406.59812335508|456.29007095975|339.16084493213|0.545|0.364|0.1654|22|8|0.0020698768197088|0.058498577827548|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2026-03-22 17:26:12|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-7.5516007791341|19|0.45053357715012||0|0|0.06456|6.23|-0.2083|20|-0.20829840824707|20|45|0.07741|0.20208|0.15674079254816|0.24946234970557|118.21567833565|170.55340027939|118.63021614245|0.6|0.5|0.22794|10|2|0.0017761538461538|0.070016581196581|39.343246459961|2021-10-10|-0.25142|2025-01-12|0.24156|2021-10-10
2026-03-22 17:26:13|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|0.79385072633939|6|0.16071334634293||0|0|-0.375|0.85|0.16667|36|0.16666664459088|36|46.2|0.09005|0.1827|0.095703476618035|0.1216202946183|173.36981563739|189.62234699865|32.81853482665|0.533|0.467|0.25515|15|4|0.00015204871060172|0.083478753581662|9.9834699630737|2019-09-15|-0.23913|2025-04-13|0.6|2026-02-15
2026-03-22 17:26:15|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-129.18285507892|51|3.0609516929731|0.1614|-1|1|0.1614|119.5|-0.07025|17|-0.070254331613359|17|37.23|0.06528|0.13701|0.2790559970157|0.32441210800851|377.36434657564|327.67062392103|526.43170036848|0.5|0.409|0.16498|22|8|0.0026592635212888|0.052311726121979|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2026-03-22 17:26:15|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|70.092063738139|1|7.8359795168932||0|0|0|91.9|-0.12224|25|-0.12224366521856|25|38.52|0.09168|0.1815|0.30601606207379|0.40114245543897|786.8391776486|858.82478629193|858.87853424355|0.522|0.391|0.23864|23|8|0.0041114334085779|0.082979582392777|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2026-03-22 17:26:16|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|235.68366050795|9|14.317814657798||0|0|-0.00531|281|0.25913|68|0.25913199843767|68|27.87|-0.10557|-0.03784|-0.05047801635254|-0.02190580128666|61.195216364816|82.152347272498|199.23426926852|0.533|0.4|0.16136|15|5|0.0023694835680751|0.054924812206573|383.5|2025-05-25|-0.18519|2020-03-15|0.16697|2024-05-12
2026-03-22 17:26:16|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|3.6719955755162|6|0.3028751052666|0.1006|1|2|-0.00966|4.1|0.1551|55|-0.092592590957349|36|29.87|-0.05364|-0.01268|-0.00063906587583706|0.075416625636931|64.984723490386|145.0293937264|426.63889665045|0.696|0.391|0.22191|23|13|0.0034240317919075|0.067538959537572|6.1999998092651|2024-11-03|-0.25217|2025-03-02|0.33002|2014-01-19
2026-03-22 17:26:17|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|27.940690936074|45|2.15624095709||0|0|0.39098|29.6|-0.14704|12|-0.16837388820165|16|32.64|0.1347|0.21553|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|515.67946971719|0.48|0.36|0.185|25|8|0.0030003139534884|0.060536604651163|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2026-03-22 17:26:19|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|139.1865997579|8|19.566366569653|0.4157|1|2|0.11935|173.5|-0.30252|41|-0.14407443522384|10|29.55|-0.06248|0.02748|-0.00036331116483274|0.11754252562987|50.895518027479|197.82830538065|606.85554065761|0.517|0.345|0.18476|29|8|0.0032607407407407|0.068413472222222|207.5|2026-02-08|-0.18182|2020-03-15|0.43519|2026-01-25
2026-03-22 17:26:20|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.3986873582757|26|0.19122031036334||0|0|-0.02168|3.61|0.10569|99|0.10569101908886|99|43.74|-0.01294|0.17576|0.079117478385207|0.10052053626312|119.74125725863|124.21825039955|272.04218805009|0.579|0.474|0.14467|19|9|0.002527464953271|0.043757324766355|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2026-03-22 17:26:21|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|32.55103854095|58|2.019653387351||0|0|0.72792|39.12|-0.17437|8|0.22129623587403|67|42.21|0.05817|0.11452|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|449.65516999464|0.552|0.345|0.2051|29|13|0.0023136924277908|0.065006986729118|39.799999237061|2026-03-22|-0.24025|2012-05-27|0.25478|2008-11-02
2026-03-22 17:26:22|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|36.358807765669|48|1.8778596287719||0|0|0.01622|39.34|-0.22197|16|-0.21797083145431|15|53.89|-0.07114|-0.02523|-0.0089553960228717|0.073926967992813|81.711462134675|120.366676837|238.71359978964|0.667|0.444|0.21795|9|4|0.002185037593985|0.065255093984962|48.490001678467|2021-01-10|-0.10097|2019-12-08|0.16108|2020-05-03
2026-03-22 17:26:23|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|-16.014778471526|2|0.60048228156587|0|-1|1|0|14.55|-0.1155|73|-0.11550154918443|73|43.25|0.06039|0.11636|0.22611761576013|0.25730381269106|392.41533523893|257.35182877933|144.05940238804|0.5|0.35|0.13993|20|9|0.0011613625866051|0.050487609699769|38.842197418213|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2026-03-22 17:26:25|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-31.023719161577|8|0.75990650640945||0|0|-0.05489|30.75|0.00151|18|-0.0038118860736496|10|38.91|0.01895|0.08297|0.11498011949404|0.33817227809385|126.04822732045|264.46478244261|228.62453855812|0.409|0.227|0.12032|22|9|0.001506674391657|0.040871135573581|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2026-03-22 17:26:26|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|-9.0714016607812|3|0.61862055812509|0.0486|-1|1|0.04861|6.85|-0.29854|7|0.12255080202462|13|32.37|0.02943|0.16311|0.15198287714591|0.17965287916449|712.52062388633|588.00437860072|0.0073407318427855|0.635|0.404|0.32468|52|24|6.7140754065282|0.112218|4075900.5|2007-11-11|-0.99997|2015-07-19|11314.09016|2015-08-09
2026-03-22 17:26:27|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|21.275056329991|17|0.84516010392273|-0.0272|1|1|-0.0272|23.25|-0.12207|19|0.086825262630819|30|34.2|-0.01784|0.04289|0.012982019737897|0.065343461457803|100.18378548285|149.8231840393|159.46502141058|0.64|0.36|0.15959|25|12|0.0013454420206659|0.048434282433984|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2026-03-22 17:26:28|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|4091.5944273217|5|373.50700462313|-0.1194|1|1|-0.11943|4188|-0.24921|4|0.015849271991531|33|54.63|1.95644|2.19932|2.3914139525079|4.3919686633101|2859.9879014181|2842.7595877024|5470.9338119404|0.684|0.368|0.33703|19|11|0.0065351631477927|0.11213420345489|5303|2026-03-08|-0.32404|2020-03-22|0.46457|2014-05-25
2026-03-22 17:26:28|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-29.162575004387|60|1.9208581440609|0.4531|-1|1|0.45314|23.05|0.19769|12|0.19768959955465|12|30.36|-0.01945|0.08095|-0.095641062318917|-0.11024082466255|21.632704365007|32.768421694483|18.122492959051|0.545|0.364|0.26825|22|10|-0.00055060522696011|0.083846121045392|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.26076|2024-11-03
2026-03-22 17:26:30|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|-1877.6990769785|9|129.9997086022||0|0|0.13245|1407.6|1.44499|80|1.444993545114|80|47.41|0.43411|0.67991|0.25623068967295|0.45293205397101|139.4920770187|780.02321601907|8159.9998584692|0.5|0.353|0.28163|34|9|0.0045036172839506|0.0937365|2231.6000976562|2025-07-06|-0.29833|2000-03-12|0.49378|2008-11-09
2026-03-22 17:26:31|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|11099.680859004|30|789.67324613589|0.1827|1|2|0.15449|11949|1.21886|127|1.218855980104|127|70.6|0.28563|0.43711|1.218855980104|1.218855980104|221.886|221.886|139.57481602616|0.2|0.2|0.26013|5|1|0.0028093193717277|0.087594031413613|13873|2026-03-01|-0.37064|2020-03-22|0.35424|2020-04-12
2026-03-22 17:26:32|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-542.23976536793|17|40.913255122642||0|0|0.23637|423.05|-0.12524|24|-0.12524162091954|24|41.08|0.81931|1.06479|0.3664383704132|0.61947801023515|127.4737346377|371.27106156383|222.73995898854|0.542|0.375|0.3605|24|8|0.0047668263473054|0.12865089820359|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2026-03-22 17:26:32|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|90.51223614377|33|14.662587952077|0.3629|1|2|0.29268|132.5|0.41533|70|0.41532753820002|70|46.33|0.27914|0.40234|0.50408210868139|0.63658050843962|708.16443683467|732.41919576552|532.12852220847|0.6|0.467|0.27213|15|7|0.0045015543328748|0.096712049518569|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2026-03-22 17:26:34|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-55.718683688928|112|3.9281051066785||0|0|0.5543|43.5|0.20664|41|0.20663819646632|41|35.09|0.1196|0.20788|0.25901250262139|0.53226716362181|158.822886484|818.43034945155|176.47059096626|0.636|0.409|0.28967|22|9|0.0029253114382786|0.090137734994337|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2026-03-22 17:26:35|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|14.876728199533|10|1.6199831866173|-0.0123|1|1|-0.01228|16.89|0.05053|46|-0.16692444192113|9|20.77|-0.1535|-0.09098|-0.1052656340345|-0.0091526132444379|32.598884176883|82.22164804325|83.454379175441|0.538|0.308|0.31266|13|6|0.0020277777777778|0.10404146953405|50.187839508057|2022-11-06|-0.20606|2025-04-06|0.23158|2021-03-07
2026-03-22 17:26:36|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|2.5219797191559|77|0.17136571301922||0|0|0|2.69|0.03838|14|0.03838001380801|14|40.15|0.0321|0.21967|0.25644089200269|0.32305436958298|144.5111955068|162.22502283806|137.24489820743|0.615|0.462|0.26396|13|3|0.0027010367892977|0.090987959866221|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2026-03-22 17:26:37|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|11980.621264098|5|1366.7690328242|0.0455|1|2|0.02171|14120|-0.23063|6|-0.16318926974665|24|31.47|-0.10408|0.00237|-0.06523596075902|-0.077937567541273|32.45734080871|63.620302340658|299.01315945936|0.533|0.333|0.33696|15|7|0.0060122058823529|0.12014027310924|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2026-03-22 17:26:37|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|116.59707407434|26|26.217641975219|2.0699|1|2|1.67077|195.5|-0.12005|69|-0.12004536508682|69|31.89|-0.04011|0.0674|0.080283928128448|0.25851967185128|86.409491765034|464.55138233571|965.43209876543|0.741|0.37|0.2587|27|14|0.0047253273137698|0.087653871331828|223.5|2026-03-22|-0.25528|2022-07-03|0.37324|2026-02-01
2026-03-22 17:26:38|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|-2.2828848695362|16|0.14832890635859||0|0|0.11416|1.94|-0.13308|33|-0.13307989651002|33|62.75|0.28693|0.38953|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|101.57068539913|0.417|0.417|0.27008|12|4|0.0019576953125|0.0942689453125|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2026-03-22 17:26:40|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.97202245628938|2|0.0575738649407||0|0|-0.07595|0.85|-0.00156|22|-0.001561917103457|22|37.64|0.03641|0.11245|0.021618122392096|0.069098965399479|82.749688543684|159.57594705158|19.239474451654|0.607|0.464|0.20608|28|11|-0.00022370616113744|0.071744530805687|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2026-03-22 17:26:41|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|-107.37993351596|20|9.4599778386524||0|0|0.121|77|0.24633|13|0.24632841966735|13|35.3|-0.02577|0.0839|0.023440554629928|0.14410388019214|69.131112869983|215.02348288853|197.23360193205|0.75|0.45|0.21362|20|10|0.0021378068965517|0.066722772413793|141|2025-09-07|-0.19515|2025-04-13|0.23837|2025-08-03
2026-03-22 17:26:42|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|5001.9404601075|11|488.65107577097||0|0|-0.02119|6006|0.51246|95|0.51245551601423|95|51.83|0.22612|0.29414|0.023256215525009|0.041155807715024|88.601975233464|108.43164019983|672.56438969765|0.522|0.261|0.25966|23|9|0.0030405574043261|0.080570865224626|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2026-03-22 17:26:43|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|7.2045143631247|11|0.71425295330318|-0.0726|1|1|-0.07263|8.3|-0.35385|5|-0.35384615384615|5|60.29|0.4159|0.58509|0.53718611471638|0.53718611471638|177.7204659824|177.7204659824|24.776119972343|0.429|0.429|0.22698|7|2|-0.0016051157407407|0.063970138888889|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2026-03-22 17:26:43|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|12.010930702955|45|0.6340529897048|-0.0807|1|1|-0.0807|13.1|0.04064|37|0.040643273034107|37|43.21|0.07627|0.1213|0.17936175595917|0.23347403570464|342.55092832566|247.95764567885|135.75130465616|0.526|0.316|0.17785|19|8|0.0013035838150289|0.05578387283237|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2026-03-22 17:26:45|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|186.79449583408|24|14.413645914326||0|0|-0.23977|195|-0.31874|7|-0.31873905429072|7|37.05|-0.05574|0.0674|-0.065386856120831|0.019893674843127|35.12974324262|87.503714744462|216.42619678402|0.474|0.368|0.24291|19|4|0.0026313342503439|0.078918418156809|307.5|2025-02-23|-0.22257|2020-03-22|0.29545|2020-07-12
2026-03-22 17:26:46|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|32.473527861365|1|3.8721040527252||0|0|0|49.6|-0.0535|12|-0.053504891927786|12|36.47|-0.04847|0.15655|0.1314766955556|0.23188008069503|86.207911418312|244.07858908518|182.77695156391|0.6|0.4|0.27095|15|5|0.0038287020109689|0.086346709323583|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44174|2021-02-07
2026-03-22 17:26:46|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|34.904146218863|118|2.2293803721338|0.2928|1|1|0.29276|40.24|0.04333|72|0.043328161121769|72|30.26|-0.12932|-0.06949|-0.094915635344979|-0.066508292745211|39.755766315674|70.155185797188|242.0159963989|0.474|0.263|0.16506|19|10|0.0018160404624277|0.057121690751445|43.959999084473|2026-03-08|-0.24896|2020-03-22|0.1174|2022-05-29
2026-03-22 17:26:47|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-358.96708763294|104|25.247360509808|0.6648|-1|1|0.66481|273.95|0.20701|60|0.53589396115683|49|41.63|-0.00553|0.14221|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|965.9732239464|0.438|0.313|0.25539|16|6|0.004266410923277|0.079000104031209|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2026-03-22 17:26:48|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|44.824090887576|27|6.2324227075145||0|0|0.50536|49.15|0.23715|99|0.34885061768959|36|40.14|-0.04503|0.05426|0.055913929592837|0.066434038615104|146.83953575062|139.1351397984|244.52736613473|0.571|0.381|0.20549|21|8|0.0022532911392405|0.068243060989643|65.900001525879|2026-01-25|-0.21229|2015-08-23|0.29174|2023-02-05
2026-03-22 17:26:49|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
2026-03-22 17:26:50|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|-17.965900668058|2|1.5636335242302||0|0|-0.08271|14.4|-0.12896|35|0.47274077286224|56|30.86|-0.01462|0.07591|-0.033266463452527|0.11352655469516|69.383330819393|128.05358784165|263.49495364078|0.357|0.214|0.17208|14|3|0.0032696997690531|0.058848406466513|20.700000762939|2026-03-01|-0.20139|2020-03-22|0.17057|2021-05-23
2026-03-22 17:26:51|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|15.490705625987|6|0.90268343294007|-0.0269|1|2|-0.04094|16.4|-0.07473|16|-0.07473310864631|16|32.63|-0.03815|0.00324|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|96.470585991355|0.444|0.333|0.11405|27|8|0.00035968397291196|0.038678408577878|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2026-03-22 17:26:52|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|137.67744850201|10|17.501380014012|-0.0088|1|1|-0.0088|169|0.34432|62|0.34432234432234|62|28.76|-0.06498|0.07366|-0.035057315884347|0.10447734141932|20.803482938101|198.95494994576|705.34226401336|0.56|0.4|0.27907|25|10|0.0052192582417582|0.096906909340659|283|2024-09-01|-0.27874|2020-03-15|0.3|2024-06-16
2026-03-22 17:26:52|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-64.941886116003|17|6.7643410312485||0|0|-0.29825|59.2|-0.0087|12|-0.0086956853451937|12|57.4|0.61501|0.69734|0.44418447809999|0.54891499558384|418.80969959626|253.01307223998|348.85093198768|0.5|0.3|0.26781|10|4|0.0044155254237288|0.097239406779661|173.18821716309|2021-11-07|-0.2147|2025-04-13|0.31673|2021-07-18
2026-03-22 17:26:54|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|-1467.5748231637|9|88.658282525924||0|0|0.10216|1190.8|-0.13924|33|-0.13923920065456|33|55.88|0.47424|0.62095|0.72005262992538|1.1318574304174|697.15758988891|909.2125453962|911.51259521705|0.75|0.5|0.21397|8|3|0.006341956043956|0.077430087912088|1989.8000488281|2024-12-22|-0.16554|2017-08-06|0.37694|2021-07-18
2026-03-22 17:26:55|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.7217465671181|3|0.10391551363069||0|0|-0.02837|1.45|-0.10219|14|-0.021428551357619|11|32.97|0.0158|0.10934|0.11140989690872|0.19579314091866|229.32158853288|526.74765546698|63.596494117492|0.6|0.367|0.22495|30|10|0.0015598082744702|0.077012966700303|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2026-03-22 17:26:56|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|60.979231384809|22|10.657324303306|0.7634|1|2|0.62018|88.3|0.33855|52|0.33855192893047|52|33.88|0.0627|0.1223|0.166601221633|0.24847495976065|507.51853619269|516.54016273348|914.07872097859|0.6|0.4|0.18774|25|10|0.00366133640553|0.063470806451613|99.800003051758|2024-05-12|-0.17967|2026-02-08|0.25723|2026-03-15
2026-03-22 17:26:57|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-18930.168232407|34|1135.5454227498||0|0|0.03059|16480|0.7044|87|0.70440434198271|87|31.5|0.03157|0.14369|0.16509613497064|0.2180001760323|1389.3959870962|1766.8047597193|766.51162790698|0.48|0.38|0.14367|50|12|0.0026030223880597|0.0526354539801|24840|2025-07-20|-0.35317|1999-01-31|0.84824|2020-03-29
2026-03-22 17:26:57|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|6.764993566908|100|0.4752620374868|0.5995|1|1|0.59954|6.91|-0.05366|35|-0.1086956544274|34|44.6|0.31239|0.43597|0.35916412455473|0.8326256510889|166.08505142538|371.01519612091|1486.0214611329|0.667|0.333|0.24264|15|8|0.0051018619791667|0.0870286328125|10.199999809265|2025-06-15|-0.18605|2011-08-14|0.34069|2014-01-12
2026-03-22 17:26:59|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|-5034.43326004|29|251.23183249045||0|0|0.07182|4717.5|-0.11906|10|-0.11905566835347|10|31.42|-0.05922|0.00713|-0.0039551012728798|0.11098498459105|49.045007233708|189.29682991178|848.77655696481|0.615|0.385|0.20934|26|11|0.0034289112426036|0.068057822485207|7196.8500976562|2024-08-11|-0.17467|2020-03-22|0.20804|2020-05-31
2026-03-22 17:27:00|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|16.391055393197|6|0.58734833364016||0|0|-0.07104|17|-0.06362|15|-0.063623139184713|15|32.93|0.02931|0.07729|0.03648987346494|0.11324042234943|142.68204874717|308.55502152819|472.22223473184|0.667|0.444|0.12235|27|11|0.0022890380313199|0.037927964205817|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2026-03-22 17:27:01|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|282.71253953453|38|22.367501090143||0|0|0.16607|326.5|0.30165|61|0.30164804635871|61|28.62|-0.04735|0.01021|-0.030647093844773|0.041284747899945|51.703344999301|134.16013248487|1343.6214413622|0.552|0.31|0.13846|29|12|0.0035841291810842|0.048768673587082|355|2025-11-09|-0.13009|2011-08-07|0.18283|2009-07-12
2026-03-22 17:27:02|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|37.406354603226|42|3.4512844135316|0.0471|1|1|0.04709|42.25|0.15142|42|-0.02327559368572|7|40.35|0.05569|0.10589|0.12412027577358|0.22413958968768|240.16094166671|269.39575694132|210.30363205128|0.706|0.412|0.21483|17|9|0.0023233425034388|0.067058321870702|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2026-03-22 17:27:02|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-0.93136593877502|19|0.15413865009688|0.5087|-1|1|0.50874|0.4382|-0.31908|6|-0.3190839247995|6|26|-0.41191|0.02576|-0.25434082912998|0.30626128149929|-139.0679450626|162.79729797979|4.8797329541858|0.5|0.25|0.63101|12|5|0.0057749696969697|0.22636490909091|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2026-03-22 17:27:04|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|-348.69320661892|3|21.445461985676||0|0|-0.04607|289.5|-0.10709|4|-0.10709366671162|4|23.95|0.15908|0.4253|0.18518231001401|0.38383986046266|-2.923324394458|13366.699142375|14474999.31251|0.724|0.513|0.25814|76|31|0.010504873765093|0.10385537321625|352.5|2026-02-22|-0.5|1991-07-14|1|1992-01-19
2026-03-22 17:27:06|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|-468.29446310628|2|36.964823069932|0.0058|-1|1|0.00583|358.05|-0.13597|14|-0.13597397494485|14|40.32|0.1629|0.3507|0.38728979214705|0.64889141637502|376.68726034734|9456.3389831568|2063.6886450756|0.618|0.441|0.31883|34|12|0.0054730174927114|0.11239806122449|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2026-03-22 17:27:07|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|379.05855570143|29|31.00944003316||0|0|-0.02198|445|0.21729|32|0.21728971962617|32|27|0.13071|0.25703|0.53676193983948|0.70533455442955|614.9808260758|804.57252951637|903.55329949238|0.452|0.355|0.33125|31|10|0.0055178497109827|0.10177942196532|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2026-03-22 17:27:07|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|6.8235137243799|12|0.57665130967622|-0.0061|1|1|-0.00606|8.2|-0.04085|10|-0.040851564740983|10|42.14|0.25959|0.35733|0.1946307593002|0.23884477344047|475.33054036261|288.848968628|482.35291642714|0.571|0.333|0.19072|21|10|0.0030438392857143|0.065720479910714|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2026-03-22 17:27:08|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|30930.637960565|59|3694.0419780244|0.9692|1|1|0.96923|38400|0.11162|36|-0.14757281553398|17|28.38|-0.13822|-0.01052|-0.13509968248688|-0.18839859413713|15.41189432236|15.291091480468|36.594779525983|0.524|0.381|0.23449|21|7|0.00033168195718654|0.078618180428135|122341|2013-09-29|-0.53972|2016-10-23|0.30068|2025-06-15
2026-03-22 17:27:10|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|-1291.2069519494|2|83.73565064981||0|0|-0.0531|1067|-0.09451|30|-0.09451150033808|30|45.32|0.99848|1.18945|1.9911472416561|3.1101266835723|783.23117991925|3890.8986108099|17783.333333333|0.545|0.364|0.32465|22|6|0.0074286072144289|0.1084878256513|1382|2025-10-12|-0.28292|2008-10-19|0.4371|2015-11-08
2026-03-22 17:27:11|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|442.19176436024|5|23.26941187992|0.147|1|1|0.14703|511|-0.106|51|-0.10599966194722|51|48.2|0.30523|0.38901|0.66773806980399|0.94442903376364|456.79634506499|491.8497647652|1220.7357681539|0.467|0.333|0.17389|15|6|0.0042822558459422|0.058262888583219|621.92999267578|2020-07-26|-0.18868|2022-05-01|0.20447|2022-08-14
2026-03-22 17:27:12|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|10.192247423358|15|1.3192508906699|0.2974|1|1|0.29741|15.05|1.43644|89|1.4364406385835|89|44.95|0.09514|0.13612|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|183.53659196101|0.368|0.316|0.17333|19|8|0.0016304723502304|0.058263064516129|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2026-03-22 17:27:13|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1837.1956283955|10|97.601457201492|0.1232|1|1|0.12321|2138.6001|-0.2064|45|1.1089935834127|107|39.53|0.10343|0.17326|0.035283196292214|0.18038646498095|43.832633134828|400.57805431709|20367.619977679|0.575|0.35|0.26332|40|20|0.0050765031446541|0.091288106918239|2195|2026-03-22|-0.30715|1995-07-09|0.40793|2020-09-20
2026-03-22 17:27:14|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|12.527196227908|5|1.2409345906972|0.1942|1|1|0.19424|16.6|0.22346|65|0.046783580070995|46|46.11|0.69683|0.8384|1.3983015731521|1.9531667856453|6171.9943223188|4691.228570099|932.58430608339|0.526|0.368|0.22779|19|10|0.0044328863636364|0.078740727272727|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2026-03-22 17:27:16|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|10.481912205606|15|1.3423498246822|0.2544|1|1|0.25439|14.3|-0.17608|8|-0.17607977000798|8|37.96|0.07152|0.15335|0.22671634550098|0.27811315730448|528.38617851832|547.38929900392|304.25533555438|0.478|0.391|0.19795|23|9|0.0023655467869222|0.065589673055242|35.394176483154|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2026-03-22 17:27:17|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|15.53553719959|2|1.5683105955139|0.0477|1|2|0.00894|20.32|-0.17709|26|-0.12951358103125|3|13.54|0.0741|0.14307|0.10222787103615|0.14606525738424|4204.9833611117|133444.03018475|2031999.8729624|0.862|0.738|0.12626|130|30|0.0093639125496877|0.1040867802385|26.200000762939|2024-08-04|-0.5|1993-10-17|1|1993-10-03
2026-03-22 17:27:18|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|174.73249509842|53|37.505834967193|2.005|1|1|2.00498|302|0.30838|35|0.3083774737533|35|35.52|-0.03311|0.03353|-0.0084434079097048|0.015037479585367|81.253821678199|107.86444254423|348.64926163018|0.565|0.435|0.15465|23|8|0.0022468469505178|0.04984330264672|335|2026-03-22|-0.19333|2025-07-13|0.31987|2025-11-16
2026-03-22 17:27:19|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
2026-03-22 17:27:20|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|5.6152981999175|78|0.24464287832821|0.1727|1|1|0.17269|5.84|-0.16084|14|-0.044543389634811|25|37|-0.04614|0.01962|-0.055235156903234|-0.037634487119196|65.436842424784|77.978981868516|84.149857412636|0.538|0.462|0.19199|13|6|0.00050318996415771|0.059952759856631|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2026-03-22 17:27:22|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-19.195739061593|134|0.83943880692472||0|0|0.38095|17.55|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|224.71189968811|0.563|0.375|0.13653|16|7|0.0014269735327963|0.041826260069045|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2026-03-22 17:27:23|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1.5104955121401|77|0.096669017695787||0|0|-0.08|1.61|-0.08025|11|-0.13829786761847|10|31.77|-0.05784|0.048|-0.032630592963639|0.06946141921977|59.708985987936|107.0170991404|101.25786040922|0.462|0.308|0.32515|13|4|0.0020780572597137|0.090570449897751|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2026-03-22 17:27:24|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-2.9790132847835|53|0.15325172603963|0.3088|-1|1|0.30881|2.64|-0.11932|2|-0.11931665328863|2|58.7|0.10653|0.14973|0.10396787214854|0.13985818589001|193.55151640289|171.96780859028|56.289980228034|0.8|0.5|0.20995|10|6|1.1486697965571E-5|0.063437230046948|9.579999923706|2018-07-01|-0.15745|2024-09-01|0.20235|2022-11-13
2026-03-22 17:27:25|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|685.27728532849|43|95.740904890504|3.312|1|2|3.05749|988|-0.26293|16|-0.26293103448276|16|35.83|0.23942|0.41634|0.026298018972938|0.089881008460869|49.360967225054|101.281970762|8845.1207990305|0.565|0.391|0.24848|23|9|0.00711396073903|0.086951951501155|1040|2026-03-22|-0.19951|2011-11-27|0.36842|2018-08-19
2026-03-22 17:27:25|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
2026-03-22 17:27:27|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|1.9243257942653|29|0.21110881902832|0.2483|1|2|0.19388|2.34|0.14783|42|-0.12878793146875|9|40.84|0.02583|0.18547|0.091192089000933|0.096401296500514|62.971144465974|52.292806843015|85.714281971451|0.526|0.368|0.23584|19|8|0.0021934950248756|0.073559539800995|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2026-03-22 17:27:28|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|-39.544602059714|49|2.2862743027307||0|0|0.24138|37.4|-0.15265|7|-0.15265460099019|7|37.67|-0.00542|0.04096|0.068019323348126|0.072890791521953|173.4866996975|144.67412582513|58.11966186902|0.556|0.333|0.14108|18|7|-0.0001969696969697|0.046567355371901|112.19000244141|2014-03-09|-0.16156|2025-04-13|0.12694|2014-12-07
2026-03-22 17:27:29|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|13.459773889208|16|1.038408640019|0.0062|1|1|0.00617|16.3|-0.0609|9|-0.060901426666089|9|25.79|-0.07854|-0.0302|-0.043755510902407|-0.056419043335584|35.64173014367|45.187953649304|227.01949340899|0.636|0.394|0.14936|33|16|0.0016908545034642|0.051010877598152|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.26772|2025-08-17
2026-03-22 17:27:30|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|159.40422361255|35|27.450859624613|0.6912|1|1|0.69118|230|-0.0303|48|-0.21194029850746|24|25.24|-0.10591|-0.02096|-0.062625001618784|0.014749814891739|13.242894146624|90.228708863013|1947.5020476542|0.667|0.394|0.25739|33|14|0.0054657093425606|0.089772214532872|262|2026-03-08|-0.23636|2025-04-13|0.26544|2015-03-01
2026-03-22 17:27:31|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|-9331.4620036159|20|441.15400120529||0|0|0.05648|8001.5|-0.13526|22|-0.13526052819415|22|41.26|0.08887|0.14323|0.10197152913445|0.21970344907773|217.1022689599|874.3339982868|3333.9583333333|0.641|0.436|0.20486|39|23|0.0031709950859951|0.068134932432432|11500|2025-07-20|-0.18495|2001-03-11|0.52638|2007-12-16
2026-03-22 17:27:33|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
2026-03-22 17:27:34|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|42.981630960108|77|3.2391442845653||0|0|0.72828|46.94|0.07274|11|0.072735608056786|11|38.86|0.0205|0.09475|0.057679199015004|0.018361882984023|123.74889026627|105.26176625832|101.80003904873|0.571|0.429|0.25519|7|1|0.0014412068965517|0.076773793103448|52.580001831055|2026-02-08|-0.30767|2020-03-22|0.20768|2021-05-16
2026-03-22 17:27:34|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|971.77828849962|39|76.477192742499||0|0|-0.12971|1040.6|-0.31684|13|0.17641089399601|70|43|-0.09109|0.04642|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|323.38312373918|0.429|0.286|0.30783|7|2|0.0048653392330383|0.091212654867257|1318|2025-01-12|-0.29637|2020-03-22|0.19287|2020-01-19
2026-03-22 17:27:35|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|-133.8868363098|32|6.0843906673358|0.1818|-1|1|0.18182|117|-0.14881|23|-0.14880952380952|23|52.06|0.06502|0.12072|0.11230535118249|0.17053523502712|195.25099876858|170.57284543051|257.59578317199|0.563|0.313|0.14219|16|8|0.0015627777777778|0.045260104166667|178.5|2024-05-12|-0.1594|2020-03-15|0.10194|2012-06-17
2026-03-22 17:27:35|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.35045877203309|144|0.024319594452656|0.5846|-1|1|0.58462|0.27|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|28.12500174623|0.563|0.438|0.25023|16|9|-8.960140679953E-5|0.07937815943728|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2026-03-22 17:27:37|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|-44.481120971056|2|3.3028733312822|0.0006|-1|1|0.00057|34.78|0.12117|36|0.12117316464479|36|28.38|0.27699|0.41051|0.67269867981624|0.87848063054275|469454.17167328|1710998.1058614|3477999.7127247|0.633|0.5|0.26411|60|20|0.010826461267606|0.1064303286385|44.5|2026-03-01|-0.5|1993-09-05|1|1993-08-29
2026-03-22 17:27:39|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|-224.94731433456|71|14.909104371286||0|0|0.72105|177.73|1.02112|86|1.021115702694|86|54.38|0.29402|0.39563|0.6544810962283|1.021115702694|260.2899392|202.112|36.164409667909|0.25|0.125|0.30053|8|2|0.00035148514851485|0.087965306930693|1303.1500244141|2018-06-17|-0.55239|2025-03-30|0.27584|2020-06-07
2026-03-22 17:27:39|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|-63.794830693651|85|2.9872193558795||0|0|0.48692|54.9|1.18178|86|1.1817777036617|86|44.44|0.16722|0.245|0.23805168053226|0.40635145036748|487.10421772514|397.33411745923|631.03451413197|0.556|0.278|0.16941|18|8|0.0032811085972851|0.055263054298642|151|2024-05-12|-0.16747|2022-07-24|0.86552|2014-08-03
2026-03-22 17:27:40|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
2026-03-22 17:27:41|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-172.44513049323|14|10.965042480492|0.0488|-1|1|0.04881|137.97|-0.01069|11|-0.010686439471268|11|46.21|0.07543|0.15222|0.19878283516866|0.29994346226572|290.02171593873|327.11537818991|56.406376851157|0.714|0.429|0.27187|14|7|0.0020555909090909|0.10732225757576|1440|2018-02-04|-0.44499|2020-03-22|0.32552|2020-06-21
2026-03-22 17:27:43|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-1.7613655024685|1|0.10045517464207||1|0|0|1.43|-0.17816|4|-0.17816095418951|4|37.17|-0.02307|0.03579|-0.018355617636689|0.056823832939374|58.333542983827|123.35074882727|159.7765338573|0.611|0.444|0.18332|18|7|0.0014797608370703|0.061762286995516|4.4400000572205|2021-07-18|-0.22105|2025-05-25|0.1746|2015-09-06
2026-03-22 17:27:44|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|10.119588434028|30|1.0031549677685||0|0|0.59972|11.55|-0.14591|21|-0.14590988342085|21|41.33|0.07906|0.18136|0.18913456075552|0.32637430110178|453.74438851122|618.6872430075|740.38465476836|0.81|0.476|0.29237|21|11|0.004123110367893|0.091551594202898|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2026-03-22 17:27:45|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1669.7471910366|18|117.3323970122|0.2521|-1|1|0.25207|1285.7|-0.07579|23|-0.075788957030732|23|23.43|-0.09485|0.04215|-0.075335759981875|-0.025254095745086|50.653599808207|81.153531583073|762.52888115638|0.5|0.429|0.24354|14|5|0.0077517101449275|0.087365014492754|2185.8999023438|2025-09-28|-0.22616|2020-03-22|0.28089|2021-02-14
2026-03-22 17:27:45|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|61.410701735444|15|5.3381703353472|0.2623|1|2|0.21392|71.5|0.09843|37|0.098426767687466|37|48.67|0.65447|0.78394|0.0031417832628802|0.26994412634523|63.241324906572|217.66851159979|12543.859806528|0.381|0.19|0.23278|21|6|0.0060117953667954|0.078773590733591|83.819999694824|2024-07-07|-0.20755|2008-11-23|0.2381|2008-11-30
2026-03-22 17:27:46|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|1546.6043445758|18|137.30780139132|-0.0319|1|2|-0.07147|1689|-0.52678|26|-0.52678002191947|26|47.55|0.16891|0.29004|0.21293742290603|0.33422394402092|269.58356168951|371.79324063635|161.93672099712|0.545|0.364|0.22533|33|12|0.0019525914249685|0.075505813366961|11173|1998-05-24|-0.55107|2025-06-01|0.3617|2009-03-15
2026-03-22 17:27:48|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|-1425.4467308524|60|110.56902902134||0|0|0.51334|1188.5|0.3343|94|0.88915125573599|66|58.5|0.21838|0.26205|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|116.19494826885|0.625|0.25|0.257|8|5|0.001564724857685|0.085911612903226|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2026-03-22 17:27:49|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|15.611519264131|10|0.84449373121076|0.2195|1|2|0.19645|18.21|-0.07611|17|-0.10970857609198|23|35.93|0.02896|0.08897|-0.068727695765691|-0.029602356464709|20.019734492409|54.641243786424|418.62067778622|0.667|0.407|0.23712|27|13|0.0033882124616956|0.079391174668029|19.139585494995|2022-06-12|-0.68387|2007-06-24|0.34615|2008-11-09
2026-03-22 17:27:50|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-3.0512525366628|13|0.2037508662172|0.1661|-1|1|0.16608|2.36|0.12302|30|0.12301585124043|30|33.22|-0.09702|0.00627|0.036797091840317|-0.015801500566026|120.45292764319|74.00558656417|35.920849823951|0.611|0.444|0.26198|18|6|0.0001714262295082|0.086862508196721|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2026-03-22 17:27:51|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|-196.06876776124|70|12.034223179335||0|0|0.32393|174.63|0.08827|46|0.088266194020304|46|46.12|0.10505|0.26861|0.17056619315062|0.32157182582766|167.16576867604|443.25784553932|229.77632221423|0.735|0.441|0.30591|34|17|0.0029721502748931|0.099025748320098|355.89999389648|2024-06-09|-0.8084|2016-02-07|0.57895|1999-02-14
2026-03-22 17:27:52|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|63.118020459458|4|10.727326259201|0.7286|1|2|0.49931|109|-0.36|22|-0.36000001488662|22|35.96|-0.03937|0.07049|-0.11729077530133|-0.075513775570809|16.318066118961|43.081725040287|274.35187831836|0.522|0.391|0.24217|23|5|0.0030206987951807|0.083008|205|2022-04-03|-0.21754|2011-11-27|0.30072|2026-03-22
2026-03-22 17:27:53|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|100.33477840373|44|15.805073865422|0.9589|1|2|0.93919|143.5|0.0612|52|0.061199512689915|52|43.26|0.1151|0.16364|0.20803159093937|0.28681936651658|417.74598864599|422.53611260705|821.40816050465|0.526|0.368|0.22086|19|7|0.0038543005780347|0.072598554913295|170.5|2021-09-26|-0.182|2018-10-14|0.30556|2025-08-17
2026-03-22 17:27:54|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|-597.33274139681|65|50.993845304093||0|0|0.42402|466.4|0.02936|27|0.029364996973265|27|40.37|0.5424|0.69128|0.95348979385504|1.3968269593479|-382.47562744245|7849.541997164|6218.6665852865|0.658|0.474|0.27616|38|16|0.0047123153942428|0.10069349812265|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2026-03-22 17:27:55|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|-505.27959764106|43|29.156082998087||0|0|0.22223|428.55|0.84049|81|0.84048893500615|81|41.97|-0.08978|0.03883|-0.015213869218542|0.17416634683541|4.8963672322532|484.18890806283|1084.9366779569|0.684|0.368|0.28951|38|17|0.003191105681124|0.09044558338424|742.20001220703|2025-05-11|-0.36075|2008-10-12|0.52256|2007-11-18
2026-03-22 17:27:57|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|-2077.3175941613|47|122.6476287349|-0.0224|-1|1|-0.02244|1708.6|-0.28257|12|0.12745690249213|65|41.42|0.12856|0.26085|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|22842.245604667|0.605|0.421|0.31299|38|15|0.0051911666666667|0.091245666666667|2417|2025-01-12|-0.33569|2000-06-18|0.47036|1999-12-19
2026-03-22 17:27:58|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-2.1523052669386|17|0.12910176041456||0|0|0.29114|1.68|-0.04911|45|-0.049106463294434|45|52.95|0.06299|0.13675|0.084292479365989|0.065438606894783|198.86769371774|140.15557120851|60.737524506645|0.6|0.4|0.19121|20|9|0.00049852093023256|0.062641302325581|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2026-03-22 17:28:00|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|-909.85133976561|74|82.65877992187|0.5188|-1|1|0.51882|660.95|1.07822|109|1.0782206675498|109|71.75|1.58232|1.87772|3.5012829246519|3.5012829246519|1439.0322657|1439.0322657|608.32950108114|0.5|0.5|0.34535|4|2|0.00725925|0.099904138888889|1928.6999511719|2024-07-14|-0.36714|2020-03-22|0.23232|2021-11-14
2026-03-22 17:28:00|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|189.59043999257|46|18.636520002478|1.31|1|2|1.18966|254|0.04527|50|0.78546180236339|44|48.18|0.12966|0.20846|0.17357955490425|0.28894425566659|394.88205592113|448.01571215249|1477.6032118019|0.647|0.412|0.1514|17|6|0.0039832291666667|0.051354421296296|257|2026-03-22|-0.19|2024-05-12|0.2068|2019-11-17
2026-03-22 17:28:01|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|-1535.6703007677|63|126.29109267171|0.4376|-1|1|0.43764|1165.4|1.77777|87|1.777772959405|87|34.24|0.11025|0.21047|0.1932013505764|0.25883595780486|2687.0979262818|1241.9178258419|684.60321545172|0.609|0.348|0.30947|46|18|0.0035821258399511|0.10332668295663|3140|2024-10-27|-0.2998|2020-03-22|0.47385|1999-05-16
2026-03-22 17:28:03|WEEKLY|10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|-0.29928025976246|6|0.021394079552368||0|0|0.27397|0.265|0.08369|1|0.083694487061053|1|3.74|-0.13494|0.0645|0.043367598292372|0.12193826001623|114.54439869584|198.32566793092|240.90907920984|0.579|0.421|0.08735|19|0|0.020695921052632|0.014884210526316|0.41999998688698|2018-03-11|-0.31507|2023-06-25|0.49412|2012-10-14
2026-03-22 17:28:03|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|-4866.7860039914|26|268.94535093983||0|0|0.13421|4000.3999|-0.14362|14|-0.1436244109055|14|42|0.14309|0.23458|0.2131684728324|0.3416164087946|857.53312324349|1830.1801317227|29285.504736676|0.553|0.395|0.21484|38|12|0.0048086798272671|0.075809148673658|6950|2025-01-05|-0.27963|1998-05-17|0.45598|2002-01-20
2026-03-22 17:28:05|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|8.824411080235|96|1.084130420488|1.4722|1|2|1.31817|8.918|0.34344|19|0.34343849889761|19|29|-0.0621|0.01546|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|176.24506565416|0.44|0.36|0.21498|25|6|0.0021891829268293|0.072747548780488|11.920000076294|2026-03-01|-0.21858|2020-03-15|0.492|2020-06-14
2026-03-22 17:28:06|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|-5091.6894576149|2|251.72981920498||0|0|0.02456|4250|-0.24985|15|0.0091090182911076|45|42.39|0.13124|0.19139|0.14357136156327|0.28373288795252|392.17717672436|456.33194520781|1268.6567164179|0.643|0.321|0.19235|28|13|0.003005303030303|0.061748493265993|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2026-03-22 17:28:07|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|1877.5640611446|9|93.432703490966|0.0393|1|1|0.0393|2010|0.14828|52|0.065274151436031|56|38.09|0.15134|0.20407|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|341.83673469388|0.478|0.304|0.12727|23|9|0.0018595588235294|0.04006193438914|2245|2026-03-01|-0.15122|2013-05-12|0.16667|2023-09-17
2026-03-22 17:28:07|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|63.515479971843|34|3.2580632684229|-0.1181|1|1|-0.11814|68.3|0.09706|19|0.097060590999673|19|33.8|0.01083|0.06567|0.07549974216811|0.14392963873408|216.3902566659|333.53465553018|318.11832899908|0.6|0.4|0.16832|25|11|0.0021832232346241|0.054287608200456|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2026-03-22 17:28:08|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
2026-03-22 17:28:10|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-22.045074939831|64|1.5150249799437||0|0|0.49168|16.8|-0.24023|16|-0.24022990259631|16|47.43|0.21937|0.39163|0.41537156727438|0.54560848106406|220.51304665352|242.23273870853|53.794426779737|0.643|0.5|0.23746|14|6|0.00088077028885832|0.067318308115543|115.15100860596|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2026-03-22 17:28:11|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|23778.240730359|23|5199.417664339|0.024|1|1|0.02401|29850|-0.39145|13|-0.39145402997165|13|25.44|-0.06251|0.0145|0.058406626397225|-0.015501612850676|94.250160081513|69.60662911104|83.890731268619|0.556|0.444|0.42225|9|5|0.0051705577689243|0.12596438247012|185372|2021-08-15|-0.43351|2021-08-22|0.76356|2021-08-15
2026-03-22 17:28:11|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|6235.7021004289|6|631.39563959578|-0.0602|1|2|-0.13963|6654.5|0.24479|35|0.24479458226212|35|38.09|0.04826|0.14012|-0.038547463397732|0.32819312480231|61.73426023151|175.71331161|542.71499143671|0.364|0.182|0.26807|11|4|0.005611320754717|0.087479410377359|8626|2025-11-02|-0.19599|2022-05-22|0.23012|2020-06-07
2026-03-22 17:28:12|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|171.45053598131|10|22.968618862267|-0.1754|1|1|-0.17544|188|0.21149|93|0.21149416314088|93|37.58|-0.16207|0.02817|-0.045608125221579|0.056573132874575|2.8067668583657|25.378412217086|2.6891717923044|0.419|0.279|0.32727|43|10|0.0026170215384615|0.097063489230769|7582|1995-02-19|-0.58268|2002-07-28|1.27586|2001-05-27
2026-03-22 17:28:12|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|16.736673810307|4|1.5664981430102|0.2605|1|2|0.00732|20.65|-0.11475|34|-0.11475406888671|34|57.67|0.13558|0.18082|0.1126287995279|0.10641110424588|181.78741077319|133.28624590089|69.952572148756|0.6|0.4|0.15117|15|8|0.00044815668202765|0.05375551843318|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.26154|2026-03-01
2026-03-22 17:28:14|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|31.395002508951|14|2.2759102911394|-0.0894|1|1|-0.08937|36.48|-0.02103|44|-0.021034726323124|44|39.74|-0.03096|0.01066|0.039143912381165|0.15587720361617|97.392316227842|168.46397250378|232.164442509|0.478|0.261|0.20476|23|11|0.0017705933117584|0.064756504854369|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2026-03-22 17:28:15|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-15493.17597324|81|1183.1075127747|0.5251|-1|1|0.5251|11920|0.08418|47|0.069887154155212|27|39.33|0.23774|0.42728|0.50501501060695|1.0514724882324|131.10465010241|503.83148820758|260.26200873363|0.5|0.278|0.43793|18|8|0.0053399111675127|0.13120941624365|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2026-03-22 17:28:15|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|-778.85223788134|60|45.692414661618||0|0|0.11178|640.4|0.52896|77|0.52895959504998|77|56.5|0.23282|0.34829|0.56349996768805|0.56349996768805|244.33392384|244.33392384|228.96906664182|0.5|0.5|0.19179|4|0|0.0039469473684211|0.071054070175439|1073.4899902344|2024-12-15|-0.1207|2025-02-02|0.1921|2021-07-18
2026-03-22 17:28:16|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-4.8456251434216|1|0.46687503032319||1|0|0|3.19|-0.24606|6|-0.24605791564854|6|44.67|-0.06802|0.00914|0.15748402870121|-0.02014433136266|137.51990073986|90.90782338|51.627080128947|0.5|0.333|0.34574|6|2|-8.3208955223871E-6|0.11181611940299|15.110014915466|2021-08-01|-0.21527|2021-10-24|0.23153|2025-02-16
2026-03-22 17:28:16|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-34.388901084366|3|2.1713003614553|0.046|-1|1|0.046|28|0.38685|95|0.62608355384605|116|33.96|-0.00143|0.08785|0.20738894465382|0.28628954448336|643.6749805384|574.29264806956|198.58155491115|0.462|0.308|0.18328|26|10|0.0020235028248588|0.058615220338983|92.957855224609|2023-06-11|-0.16783|2025-04-13|0.59294|2016-08-28
2026-03-22 17:28:18|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|-37.015729825333|16|2.369996774367||0|0|0.04062|30.7|-0.05676|4|-0.05675967567654|4|30.5|-0.03957|0.06688|0.0036120607062485|0.035875043858819|52.491818691585|81.995310146825|236.15385202261|0.536|0.393|0.17238|28|9|0.0021826121979287|0.052988998849252|63.181755065918|2024-03-31|-0.55182|2019-07-28|0.27485|2020-03-29
2026-03-22 17:28:19|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-20.984308039905|83|0.94476915590019|0.426|-1|1|0.42605|17.85|-0.01582|37|-0.015822784619117|37|35.73|0.01072|0.04385|-0.035847846146283|-0.0052475377027314|52.693291915188|88.851948331895|92.582986233158|0.636|0.364|0.14723|22|12|0.00043379032258064|0.044545437788018|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2026-03-22 17:28:20|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|-3635.6646143854|40|257.08010500255||0|0|0.05896|3183.8999|-0.11171|41|-0.1117120457112|41|49.33|0.89325|0.99783|-0.12968971640682|-0.079670290261817|65.163359022277|84.59807473|442.57711902873|0.5|0.333|0.27876|6|3|0.0064928059701493|0.093526805970149|4880.9501953125|2024-10-20|-0.1947|2020-03-15|0.26911|2021-06-06
2026-03-22 17:28:21|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-3.818513185947|8|0.28117105403504||0|0|0.03692|3.13|0.0068|30|0.0068026194655437|30|32.73|0.01774|0.17241|0.29776209910119|0.36065302029995|1235.8071184067|996.15121301459|1788.5715244254|0.5|0.385|0.26702|26|10|0.0062680652680653|0.091491468531469|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2026-03-22 17:28:22|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|9.7587091040612|9|1.222210857983|0.0902|1|2|0.05417|12.65|0.40299|129|-0.069748452495019|5|40.95|-0.02871|0.07474|0.069219123516458|0.096761568086891|140.57496753745|132.62173420897|39.930553966767|0.429|0.238|0.16324|21|8|-0.00026827188940092|0.046669896313364|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2026-03-22 17:28:24|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|-800.16352858181|2|50.687840826098|0.0451|-1|1|0.04512|626.4|0.1736|53|0.1736044870697|53|39.77|0.0558|0.12353|0.065916833163592|0.19988891560141|140.66256752737|294.15999093542|874.86038793767|0.591|0.318|0.19464|22|10|0.0035378652968037|0.06687301369863|814|2026-03-01|-0.17221|2018-07-15|0.19236|2023-10-15
2026-03-22 17:28:24|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|-885.97641974656|29|72.09213584651|0.2824|-1|1|0.28239|650.55|0.06524|16|0.065244363183631|16|39.93|0.31823|0.56407|0.18184317513967|0.24212768910106|244.94588431432|281.8839495571|910.24202697862|0.643|0.429|0.31848|14|5|0.0066727086882453|0.10544821124361|1255|2025-06-22|-0.32983|2020-03-22|0.38655|2020-06-21
2026-03-22 17:28:25|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1667.159425416|81|92.729233661517|0.2208|1|1|0.22079|1703|-0.17821|19|-0.13005143277002|19|31.35|-0.0433|-0.01244|-0.049421408443313|-0.066600604675666|52.560516964984|65.214304850793|160.66037735849|0.647|0.353|0.14643|17|12|0.0012439641109299|0.052598841761827|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2026-03-22 17:28:25|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-4.4251056593863|16|0.52716191168074|0.109|-1|1|0.10903|2.86|-0.35671|16|-0.35671338970269|16|26.57|-0.12074|-0.02417|0.097289595994576|0.32360472944615|26.906569557969|140.11648991287|33.063584060386|0.357|0.286|0.45169|14|5|0.0020424289405685|0.14862914728682|53.380001068115|2021-02-21|-0.29204|2025-04-06|0.42279|2025-03-23
2026-03-22 17:28:26|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1617.3234333318|18|80.68703244096||0|0|0.13069|1386.2|-0.15217|23|-0.15216932465549|23|53.19|0.22085|0.40408|0.80742051990649|0.97649117576745|2363.5696850282|2980.5418474504|8937.4592567096|0.438|0.375|0.21852|16|5|0.0064440322580645|0.080368847926267|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2026-03-22 17:28:28|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|-674.66880076534|62|52.622937657456||0|0|0.36869|510.2|0.5361|56|0.53610460862949|56|62.1|0.3301|0.48421|0.85549415062856|0.85549415062856|1253.2961580198|1253.2961580198|1047.6386123495|0.5|0.5|0.2742|10|3|0.0051727272727273|0.095707595307918|1212.1999511719|2021-11-14|-0.18545|2018-11-11|0.36165|2018-11-04
2026-03-22 17:28:28|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-38.966025386394|25|2.3123076540651|0.0758|-1|1|0.07582|35.35|-0.1|18|-0.1|18|32.46|-0.07748|-0.03445|-0.031672502455106|-0.0029913333020583|44.778551730583|72.354149644649|191.2878752693|0.577|0.423|0.16662|26|11|0.0014116129032258|0.051275046082949|65.199996948242|2024-06-09|-0.17428|2010-02-07|0.19589|2009-05-10
2026-03-22 17:28:29|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|2.3265707861912|81|0.13331780323562|0.358|1|1|0.35798|2.443|-0.03036|44|0.015706846947542|50|45.88|0.05898|0.12648|0.097549036473635|0.12471488722744|191.94640862474|159.539906544|114.1588765628|0.588|0.353|0.13892|17|7|0.00080398837209302|0.047072174418605|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2026-03-22 17:28:30|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|275.48091131166|45|22.60708719614||0|0|0.42775|310.25|-0.22444|11|1.8978919993533|70|38.46|0.3748|0.57441|0.95194348193048|1.4565926480549|43842.474848919|459476.72547281|3102500.0693471|0.439|0.317|0.3242|41|13|0.010078285009254|0.10091382479951|349.5|2026-02-22|-0.36078|2008-10-12|1.90465|1995-01-22
2026-03-22 17:28:32|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|-26557.077808567|33|2765.6926028558|0.1022|-1|1|0.10224|18000|0.43964|81|1.3743597448584|71|37.85|0.08026|0.42917|0.38734723574756|0.85271982337294|-47.587293330957|2038.8515349679|3396.2264150943|0.55|0.35|0.48825|20|6|0.012005285171103|0.15826302915082|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2026-03-22 17:28:33|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|96.220407175286|27|9.2864693986827|0.3616|1|1|0.36156|119|0.01171|71|0.011706567091985|71|29|0.00858|0.08061|0.061550905669621|0.042316877048246|201.63966361119|142.27331744587|357.67958630199|0.448|0.31|0.14573|29|8|0.0026299884659746|0.054347497116494|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2026-03-22 17:28:34|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|12.153351137201|40|0.14388296698188|0.7298|1|2|0.5775|12.62|-0.21474|16|-0.21474064657211|16|56.14|0.12857|0.17655|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|72.612200776438|0.571|0.429|0.2699|7|4|0.00092173611111111|0.074553865740741|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2026-03-22 17:28:35|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-212.09182862983|74|15.259061556829||0|0|0.209|166.3|-0.09365|20|-0.093647360376396|20|56|-0.07691|0.04615|0.061925913405757|0.061925913405757|117.23263201168|117.23263201168|134.60137510647|0.5|0.5|0.29009|6|1|0.001899902200489|0.081833056234719|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2026-03-22 17:28:35|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-10.764672624309|18|0.74822421446088||0|0|0.25182|8.2|-0.08054|13|-0.080536915436451|13|28.63|-0.10155|0.0054|0.085425149319621|0.21943169263577|128.27932497332|325.55885459096|211.88630624676|0.433|0.267|0.2629|30|9|0.0029442922374429|0.090768892694064|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2026-03-22 17:28:36|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|2.301950784921|112|0.11211088647868|0.481|1|1|0.48101|2.34|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|264.40677281187|0.538|0.462|0.09487|13|6|0.0014361782661783|0.03449663003663|2.670000076294|2026-02-15|-0.1|2020-03-22|0.10465|2017-12-31
2026-03-22 17:28:38|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|26.218674150404|27|1.9962375228673|0.4646|1|2|0.42198|32.35|0.10079|52|0.06804731624191|36|27.13|-0.01512|0.02488|-0.045456245943395|-0.044014827131594|38.020837946842|56.24722604358|199.69133920122|0.581|0.355|0.13189|31|13|0.0014256862745098|0.043889019607843|34.150001525879|2026-03-22|-0.18436|2022-07-17|0.16033|2021-01-10
2026-03-22 17:28:39|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|-361.62112201061|3|23.207040670202||0|0|0.01803|286|-0.16688|14|-0.14542568325904|17|35.46|0.10356|0.15891|0.17258424823901|0.39951856828705|397.18469482113|1691.9474197888|5247.7066056735|0.75|0.429|0.23369|28|14|0.0055820603015075|0.080733869346734|369|2026-02-15|-0.45574|2008-10-12|0.2449|2008-11-02
2026-03-22 17:28:40|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|-8.5663787920247|3|0.55879289570685|0|-1|1|0|6.8|-0.35423|8|0.055289786848984|8|25.71|-0.07458|0.02718|0.047661549800983|0.13494482626826|88.583706429887|239.23884665312|250.00000438269|0.588|0.353|0.2866|34|15|0.0034890753424658|0.092987579908676|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2026-03-22 17:28:41|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|18.566723547626|30|1.7036718107012|-0.0845|1|2|-0.16863|21.2|0.11765|49|-0.13266519196309|14|37.26|0.03307|0.10301|0.011471039872266|-0.01421293058237|87.405811316232|75.570000116007|161.2167405166|0.696|0.348|0.22457|23|12|0.0017937923250564|0.073965237020316|47.549999237061|2021-07-25|-0.19804|2025-04-13|0.26866|2025-08-24
2026-03-22 17:28:42|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|-11.469691869717|19|1.1097166685435||0|0|0.25976|8.15|1.55452|73|1.5545244489682|73|35.69|0.52273|0.6824|0.95897038204372|1.335303931758|5093.4399473751|2016.1525450794|322.13437591675|0.688|0.438|0.3623|16|6|0.0057298641765705|0.12147590831919|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2026-03-22 17:28:44|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|-97.622603796888|3|9.9936572389365||0|0|0.03289|67.69|0.0485|18|0.048502092175102|18|43.38|0.35097|0.47525|0.49069358344147|0.72156338109313|2213.4340796882|2508.2441542894|289.89293933855|0.75|0.5|0.30797|24|12|0.0042061361457335|0.10911256951103|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.56714|2025-11-02
2026-03-22 17:28:45|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|-196.91309865444|35|11.096485290873|0.0516|-1|1|0.05163|164.03|0.85951|76|0.85951211667161|76|42.44|0.07352|0.17793|0.23458472878877|0.37379044455635|384.27519634287|688.03504427314|1025.1874923706|0.563|0.438|0.20008|16|4|0.0040329312762973|0.062464810659187|237.17999267578|2025-05-11|-0.19757|2020-03-22|0.35806|2020-04-26
2026-03-22 17:28:46|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|2.2759336007338|8|0.26594315696097||0|0|-0.10227|2.37|-0.35385|4|-0.019843444404011|65|29.62|-0.05782|0.039|0.1289100871182|0.21392659735518|234.84954276511|382.33003874261|225.71428506553|0.483|0.345|0.27317|29|9|0.0031499884526559|0.089576558891455|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2026-03-22 17:28:47|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-31.024852386454|25|2.5664161500638||0|0|0.02455|26.62|-0.1723|21|-0.17229769771566|21|38.25|-0.02377|0.04421|-0.037787512361927|-0.0044340923258835|59.220564383253|88.165103475116|159.49670453822|0.5|0.3|0.24856|20|8|0.0019829657794677|0.082280735107731|99.158821105957|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2026-03-22 17:28:47|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|-295.77224802019|7|25.431707343869||0|0|0.25273|216.97|1.35013|143|1.3501277270486|143|54.94|0.27734|0.39855|0.36928871826799|0.64997669607935|450.12426692012|1359.2962742411|271.04308925562|0.667|0.444|0.31618|18|8|0.0033611155778894|0.10519049246231|422.29998779297|2025-01-12|-0.26916|2008-10-12|0.53704|2009-05-24
2026-03-22 17:28:50|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|2.656656292607|205|0.12791123774376|0.6943|1|1|0.69427|2.66|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|191.36691461913|0.286|0.143|0.10198|7|2|0.0011469460227273|0.032689957386364|3.0599999427795|2026-02-22|-0.12973|2020-03-22|0.07971|2022-03-27
2026-03-22 17:28:50|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|-14145.270554958|1|956.92304983861||1|0|0|10960|0.28021|69|0.28020639176351|69|30.48|0.09942|0.18996|0.18992120242452|0.25996703146468|4054.8194040627|3585.914278627|1401.5345268542|0.615|0.423|0.12741|52|12|0.0028659684542587|0.048155507886435|14000|2026-02-01|-0.375|2020-03-22|0.6|2020-03-29
2026-03-22 17:28:51|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|9336.3503306553|5|604.21655644822|0.1262|1|1|0.12621|11252|-0.06832|33|-0.068315789473684|33|25.09|-0.02397|0.04751|0.019740459344037|0.06744229926592|110.54658836975|424.33864477849|701.93387398628|0.623|0.416|0.14796|77|34|0.0020884297520661|0.056758460743802|13706|2015-04-12|-0.58856|1998-10-04|0.39437|1998-04-19
2026-03-22 17:28:52|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|-693.74494880085|61|48.606653669292||0|0|0.34513|546.1|-0.17504|18|0.51012131218344|88|49.2|0.2542|0.35346|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|647.26793624297|0.5|0.35|0.32122|20|8|0.0038065900383142|0.10179510536398|1313.25|2024-12-08|-0.41264|2008-10-26|0.29383|2013-11-03
2026-03-22 17:28:53|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|40.138617882533|36|0.35119195502422||0|0|-0.02275|40.8|-0.01098|18|-0.010975628364377|18|40.14|0.021|0.05025|0.019982407032658|0.032959656006335|114.57462303702|122.27913171361|295.65216429818|0.476|0.381|0.06102|21|7|0.0013614920273349|0.020312380410023|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2026-03-22 17:28:55|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|166.06683786966|2|13.129453775191||0|0|-0.08571|192|-0.08808|17|0.18325004594985|51|37.65|0.04135|0.1331|0.086245057272343|0.16018496406171|191.42773499384|213.15760755393|340.42552270482|0.522|0.304|0.21087|23|7|0.002696678200692|0.071493656286044|253|2025-04-27|-0.20787|2020-03-15|0.23211|2016-02-21
2026-03-22 17:28:56|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
2026-03-22 17:28:56|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|-76.472354112258|40|3.7107065252807|0.1778|-1|1|0.17778|74|-0.08907|15|-0.089068854047988|15|42.4|0.05456|0.08132|0.11075418595017|0.22276050297754|178.29138136414|211.0970409788|149.19355297684|0.55|0.3|0.13277|20|12|0.00090550169109357|0.04178412626832|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2026-03-22 17:28:57|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|-19.702946977405|54|1.2938819443321|0.2999|-1|1|0.29991|16.2|0.46641|50|0.46641316737788|50|48.44|0.15633|0.28929|0.49700115567159|0.95148756058116|357.6281580304|891.83727189411|196.00726061708|0.444|0.278|0.23009|18|7|0.0020769621621622|0.077250713513514|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2026-03-22 17:28:58|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|186.32436271361|12|25.141879095464||0|0|0.28392|255.5|-0.22462|12|0.22641509433962|17|37|0.0951|0.16694|0.14156721700471|0.22682178493344|446.42959042744|553.25859450169|1494.1520134518|0.652|0.435|0.17637|23|9|0.0040845011600928|0.057931160092807|281.5|2026-03-15|-0.18696|2025-04-13|0.27715|2024-05-26
2026-03-22 17:28:59|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.25321349505065|50|0.017237832160388||0|0|0.33|0.201|0.46|54|-0.35064933456444|24|38.67|-0.0273|0.02214|0.29549507737712|-0.35064933456444|168.480987363|64.935|3.3059211764639|0.5|0.167|0.46756|6|3|-0.0077459074733096|0.13660989323843|10.5|2021-07-04|-0.24444|2022-07-17|0.44737|2024-10-06
2026-03-22 17:29:00|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|4.7407725510645|16|0.22757632473154|0.0629|1|1|0.06289|5.07|-0.12368|16|-0.12368421960736|16|45.74|0.02002|0.066|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|291.37931861341|0.368|0.316|0.13416|19|5|0.0016423190045249|0.041540452488688|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2026-03-22 17:29:01|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|265.45805653213|115|8.6806478226224|0.936|1|1|0.93603|290|0.01709|14|0.017087645372209|14|11.93|-0.00099|0.06771|0.039713349910146|0.064168563155589|720.59588719872|1472.1445098478|414.28571428572|0.47|0.364|0.05585|132|13|0.0017560213143872|0.027511113084666|498.18099975586|2007-03-25|-0.27652|2020-03-15|0.20635|2004-01-25
2026-03-22 17:29:02|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|16.511163346994|45|0.87305212663722||0|0|0.2812|17.04|-0.15809|4|-0.15808823357541|4|44|-0.00963|0.03723|0.015782841516112|0.020840891899278|102.67938700662|100.74637811055|334.77407474858|0.684|0.421|0.1951|19|10|0.0024710113636364|0.063426363636364|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2026-03-22 17:29:03|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|-3336.819515389|63|198.6752138136||0|0|0.14332|3227.3999|-0.19827|20|1.1878777378544|107|45.35|0.55046|0.80025|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|6368.192349861|0.647|0.382|0.26746|34|14|0.004122506234414|0.09006403990025|5839.9501953125|2024-07-14|-0.25316|2008-11-23|0.3239|2009-05-24
2026-03-22 17:29:05|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.0030072123219|2|0.036002400531008|0.0011|-1|1|0.00111|0.899|-0.08281|4|-0.082805397294504|4|34.53|-0.01514|0.08797|0.080996276936879|0.064330702728242|240.37668074464|147.45320512726|154.20239835594|0.5|0.382|0.17854|34|10|0.0017014638297872|0.061488119148936|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2026-03-22 17:29:06|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|18.127708285783|105|0.71816695312128|0.4943|1|2|0.4667|20.15|-0.01789|51|-0.01789372175735|51|33.09|-0.00937|0.02953|-0.013134696025857|0.0016358427914802|81.809005921642|99.320576081016|329.78722059275|0.565|0.435|0.08371|23|10|0.0016895375722543|0.032042774566474|20.5|2026-03-01|-0.09552|2022-09-25|0.11785|2022-08-28
2026-03-22 17:29:07|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|-156.22782289753|28|11.219012182333|0.2701|-1|1|0.27011|127|-0.16194|13|-0.16193747105168|13|38.05|0.1255|0.2392|0.013373441952256|0.078092136104504|63.180381469298|159.03663542511|1571.7821930591|0.727|0.455|0.25937|22|11|0.0047133564814815|0.073415694444445|373.5|2024-06-23|-0.27642|2018-05-06|0.45991|2018-01-07
2026-03-22 17:29:08|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|-1.7757573550334|26|0.13858580011097||0|0|0.33668|1.32|0.45|82|-0.26499034888985|14|46.3|0.02474|0.11886|0.020982189835557|-0.022914167086505|91.521217115997|87.221834822985|19.790105507548|0.5|0.3|0.28835|10|5|-0.0011987704918033|0.097755163934426|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2026-03-22 17:29:09|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|53.859250456711|4|4.5030022813206||0|0|-0.11278|59|-0.04511|69|-0.04511280998986|69|28.48|-0.11486|-0.03578|-0.12625267497999|-0.11141313234109|6.625486484849|26.555973848125|150.12722937756|0.516|0.323|0.19223|31|12|0.0015657787810384|0.058578318284424|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2026-03-22 17:29:11|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|40.561160687633|5|2.0962798979457|0.0132|1|1|0.01319|46.1|-0.02545|27|-0.025449675906121|27|34.92|0.02544|0.05567|0.039586409545945|0.082600068811293|145.0492546211|194.76847349973|420.62042256996|0.56|0.4|0.11112|25|11|0.0019709578107184|0.03438441277081|55.668743133545|2023-06-18|-0.13421|2025-11-16|0.13537|2023-04-23
2026-03-22 17:29:12|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|-6.6735520271992|28|0.53730729748079||0|0|0.26738|5.48|-0.22318|43|-0.097335803637345|13|25.56|-0.18002|-0.05003|-0.12229550400519|-0.0071486092021154|11.603302124154|54.290968934422|41.896024855028|0.5|0.313|0.37613|16|5|0.0021147018348624|0.12465013761468|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2026-03-22 17:29:13|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|1.2651014966024|47|0.14406762182706|0.8649|1|1|0.86486|1.38|-0.1746|17|-0.023288640762519|13|47.53|0.27495|0.38087|0.21970664986548|0.18245790555317|254.11540200001|132.07245795941|49.110321115046|0.6|0.4|0.2674|15|6|0.0016262714097497|0.094119104084321|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2026-03-22 17:29:14|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|31.016289657866|51|1.8603414636023|0.1775|1|1|0.17748|33.53|-0.08028|18|-0.095869505844015|56|56.64|0.04974|0.11881|0.00055433994987142|0.084835897491113|90.813459255411|119.17388805021|276.42208131044|0.455|0.273|0.15518|11|6|0.0020882615156018|0.051664472511144|36.439998626709|2026-02-15|-0.3141|2013-05-05|0.13526|2016-01-10
2026-03-22 17:29:15|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-6.0930727572555|15|0.53255474350848||0|0|0.04069|4.48|-0.0932|33|-0.093203885472789|33|22.72|1.35054|1.54873|2.1799068099896|3.9025887647219|91773.128301694|1385905.6995063|22400.000596041|0.671|0.382|0.23944|76|18|0.0064230269959793|0.10309552556002|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2026-03-22 17:29:17|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|21.989963262089|21|2.9413751042521|0.0465|1|1|0.04646|23.65|-0.17097|18|-0.17097331740744|18|27.9|-0.06699|-0.00218|-0.038626048528378|0.053777367914821|31.323139889158|152.89741598016|390.90907227984|0.613|0.387|0.19106|31|12|0.0026080451977401|0.060973367231638|36.950000762939|2026-01-25|-0.18845|2021-05-16|0.47807|2026-01-18
2026-03-22 17:29:18|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-11.759628375475|4|1.2361997843069|0.0413|-1|1|0.04133|8.35|1.36113|73|1.3611338868398|73|32.4|-0.07499|0.13732|0.09932379312777|0.42662880336211|80.2818947766|217.05926230465|58.391610280396|0.5|0.3|0.4456|10|4|0.0051146483180428|0.15133467889908|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.55556|2024-10-06
2026-03-22 17:29:19|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-108.13491666705|71|4.9855276821816|0.0781|-1|1|0.07814|99.1|0.07034|32|0.070340577383028|32|28.32|-0.09411|-0.0093|0.0030812296032198|0.06653120001419|44.011824992515|98.922552809924|265.54126282017|0.607|0.393|0.20692|28|11|0.0023066396292005|0.067054252607184|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2026-03-22 17:29:20|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|-2.0526024115086|23|0.092440592308881|0.0891|-1|1|0.08911|1.84|-0.12903|25|-0.12903221588849|25|55.63|0.0037|0.04198|-0.0057566459881333|-0.13058619133102|94.023916210238|75.58800242|27.462687847157|0.375|0.25|0.13478|8|3|-0.0022870021413276|0.038621327623126|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2026-03-22 17:29:20|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|-1.3985084823572|15|0.042836167143573|0.0156|-1|1|0.01562|1.26|-0.02602|22|-0.026020960553081|22|43.45|-0.00101|0.04278|0.073905256047278|0.11383459897741|181.9090706044|208.76437347289|127.27272508339|0.45|0.35|0.12717|20|5|0.00069802944507361|0.038518935447339|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2026-03-22 17:29:23|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|-175.78718965542|9|10.745857510862||0|0|-0.08766|152.74|0.83243|77|0.83242662683329|77|40.73|0.02801|0.14682|0.17150109286257|0.29989128510467|274.48200693993|737.35669909376|663.79836581422|0.55|0.375|0.29737|40|14|0.0032649480757483|0.096147941356139|212.49000549316|2024-09-29|-0.3381|2008-10-12|0.60733|2003-10-12
2026-03-22 17:29:24|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|-427.19180527643|61|43.392540667403||0|0|0.702|299.25|1.59496|104|1.5949604869056|104|63.5|0.41362|0.60021|1.5949604869056|1.5949604869056|259.496|259.496|208.81306614889|0.25|0.25|0.24748|4|0|0.0039703821656051|0.08424652866242|1360|2024-12-08|-0.20872|2020-03-22|0.41068|2020-04-12
2026-03-22 17:29:24|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|42732.043697866|32|6533.8383814186||0|0|-0.02549|49700|-0.29438|23|-0.29438202247191|23|36.61|0.20242|0.29532|0.38150096746085|1.053078579985|222.66572569322|3312.9556998228|1896.9465648855|0.652|0.304|0.33687|23|10|0.0062746849942726|0.1183966093929|238438.40625|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2026-03-22 17:29:25|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|-35.779660188442|49|0.69321980850095|0.003|-1|1|0.00296|33.65|-0.06409|8|-0.064094416857726|8|29.91|-0.024|0.03628|0.035523672762282|0.13443564307101|111.0862259883|235.1911751082|289.08935166125|0.636|0.364|0.11637|22|7|0.002188597733711|0.043176005665722|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2026-03-22 17:29:26|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|32.704141867183|28|2.4666825062823||0|0|0.03125|33|-0.15254|39|-0.15254237288136|39|47.38|0.04987|0.07858|0.078556615492795|0.11513511178367|116.45604247|115.20843744366|170.10309612831|0.462|0.308|0.1922|13|5|0.0016072783825816|0.065678273716952|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2026-03-22 17:29:27|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|-156.11631363988|14|5.2014046827687|0.0267|-1|1|0.02667|146|-0.03846|20|-0.038461538461538|20|46.17|0.01832|0.04581|-0.074504307414527|-0.069036046249672|73.197902380136|80.517773135923|46.056782334385|0.667|0.5|0.1194|6|4|-0.0024574137931034|0.032546689655172|340|2020-09-20|-0.10802|2020-12-06|0.08805|2025-08-17
2026-03-22 17:29:28|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|-4.0237611053615|10|0.19779060692508||0|0|0.00845|3.52|-0.02744|67|-0.14805193437977|28|43.9|-0.00327|0.0774|-0.022924562444765|0.033755075860186|66.371777090282|107.74179838564|244.44443340655|0.5|0.3|0.19511|20|7|0.0019062232243517|0.06287587373168|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2026-03-22 17:29:29|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-404.49960458101|68|23.166534860337|0.3645|-1|1|0.36449|340|-0.11933|15|-0.1193295795484|15|36.45|-0.09152|-0.00463|-0.038591223101448|-0.024603847536186|52.388712087279|76.131017601252|239.43661971831|0.545|0.318|0.28874|22|10|0.0028997123130034|0.09223920598389|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2026-03-22 17:29:29|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|1.5341241021383|4|0.19037783902477||0|0|-0.12796|1.84|-0.16166|15|-0.16165715188552|15|31.82|0.04397|0.25718|0.28370222290735|0.41294265507119|136.8870664519|214.72481012063|454.32099455869|0.545|0.455|0.29093|11|4|0.0074420963172805|0.092344532577904|7.5999999046326|2021-08-15|-0.53558|2024-08-25|0.25926|2019-06-23
2026-03-22 17:29:30|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|-5.1102636319813|21|0.34342123609173|0.3058|-1|1|0.30582|3.7|-0.02202|20|-0.022018328396101|20|38.75|0.03606|0.19785|0.19111120855509|0.36629918571674|91.502284296932|251.21205759859|129.37063578318|0.55|0.4|0.25775|20|8|0.0024804150943396|0.090063056603774|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2026-03-22 17:29:32|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|-4058.0113245723|7|447.40339737169|-0.0242|-1|1|-0.02422|2960|-0.0145|9|-0.014502963554798|9|33.38|-0.01334|0.06092|0.10462954215593|0.1906282702518|88.917560237962|148.44879711688|269.09090909091|0.5|0.346|0.27485|26|10|0.0026670709382151|0.082698890160183|7299|2012-10-21|-0.24312|2026-02-01|0.31121|2015-10-11
2026-03-22 17:29:32|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|2.0802560345506|37|0.087747813525741|0.0778|1|2|0.03884|2.14|-0.0098|32|0.046588224881225|11|44.63|0.07478|0.12007|0.19672360970997|0.22008071947954|622.06310682609|447.36334190126|345.161304588|0.579|0.421|0.21877|19|8|0.0025823303167421|0.066099909502262|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2026-03-22 17:29:33|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|-3416.1298921494|10|204.54329738314||0|0|0.13181|2852|-0.18743|30|-0.033908869186296|13|34.63|0.04553|0.12591|0.041646364143228|0.18451003668769|99.480123903038|145.37550532774|274.49470644851|0.625|0.375|0.12392|8|3|0.0042282517482517|0.051284510489511|4304|2025-11-09|-0.08816|2022-10-02|0.14354|2025-02-16
2026-03-22 17:29:34|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-26.701595897509|131|1.2604787692526|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|0.00025558897243108|0.09468298245614|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2026-03-22 17:29:34|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|2.5705385251818|35|0.287338470102||0|0|0.22271|2.8|-0.03604|15|0.057142918774873|23|31.96|-0.08077|-0.03752|-0.0092643899399543|-0.026809360326279|53.680425357329|61.913563433207|83.333334515965|0.741|0.37|0.237|27|17|0.0011095875139353|0.07925381270903|6.8800001144409|2011-02-13|-0.19075|2026-03-22|0.26891|2021-01-17
2026-03-22 17:29:36|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-48.493443326677|5|3.280533074297||0|0|0.13507|38.1|0.39417|5|0.39417403976585|5|33.95|-0.03666|0.09344|0.15782498021606|0.18018961752926|438.77477589528|252.85059203611|34.485877368259|0.55|0.3|0.28359|20|6|0.0008607467057101|0.081670087847731|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.99251|2026-01-11
2026-03-22 17:29:37|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
2026-03-22 17:29:38|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|28.364468071594|28|2.1194628647625|0.1024|1|2|0.03788|34.25|0.29108|47|0.086586455329417|21|37.26|-0.00249|0.04427|0.020717954737181|0.03762577905493|114.18988741847|120.19384590863|159.3023255814|0.478|0.261|0.13186|23|7|0.0010968891402715|0.046043190045249|69.5|2012-10-07|-0.18557|2025-04-20|0.18288|2009-05-31
2026-03-22 17:29:38|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|-4734.3369650353|3|245.32663196748|-0.0401|-1|1|-0.0401|4150|0.95834|115|0.95834497906464|115|34.23|0.00696|0.0612|0.072813573904996|0.13870238372893|339.36388929086|591.89400774997|1508.865697758|0.659|0.409|0.15118|44|21|0.002539350132626|0.051194966843501|4760|2026-02-08|-0.17647|1998-10-11|0.20779|1998-09-27
2026-03-22 17:29:39|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|46.295359231211|8|5.8575773753185|0.2773|1|1|0.27727|56.2|-0.18433|14|-0.18432511584444|14|31.89|-0.06858|0.00642|0.0058478057904855|0.057435703777211|71.958468703743|126.24792603634|156.32823246245|0.481|0.333|0.16528|27|10|0.0015104032258064|0.059004965437788|151.5|2021-07-25|-0.21239|2025-04-13|0.30332|2021-07-18
2026-03-22 17:29:41|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|5.1490025111915|52|0.50253971833902|0.0233|1|2|-0.06026|5.77|0.16103|45|0.16103059482402|45|54.14|0.34212|0.47727|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|183.17459702342|0.714|0.429|0.33992|7|3|0.0048430232558139|0.12322204651163|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2026-03-22 17:29:42|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|3231.9627219226|27|176.61905857281|-0.0254|1|1|-0.0254|3376|0.14778|67|0.14777975133215|67|51.22|0.06788|0.09175|0.068731016419693|0.081861344778558|131.52317653959|120.28964896032|157.16945996276|0.556|0.333|0.22803|9|6|0.0017177002053388|0.066832361396304|4000|2024-11-17|-0.16781|2018-05-06|0.1653|2020-03-22
2026-03-22 17:29:42|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|15.766528934026|6|1.5141833305581|0.0383|1|1|0.03825|19|0.23431|53|0.058252370551908|72|32.89|-0.01027|0.07643|0.15912153443605|0.21293840878674|500.21461630816|501.8771127391|500.00000627417|0.519|0.37|0.20681|27|10|0.0032495408734602|0.072240974244121|31|2024-11-10|-0.28082|2020-03-15|0.29268|2009-05-24
2026-03-22 17:29:43|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
2026-03-22 17:29:44|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|-314.06400982322|59|25.871335081861||0|0|0.51615|236.75|-0.31133|30|-0.31133006644199|30|44.4|0.16012|0.31174|0.38178503661205|0.65752818190279|722.08166605554|3340.6723335065|1637.2752377277|0.6|0.4|0.32663|30|11|0.0047258201438849|0.11703376258993|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2026-03-22 17:29:46|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|-3.0611873549691|33|0.27539578022131||0|0|0.41711|2.18|-0.10526|10|-0.10526311886878|10|32.75|-0.09011|0.15965|0.19091849951217|0.2728722573327|170.56036550734|193.11026911837|51.904765851373|0.667|0.458|0.34882|24|8|0.011420342298289|0.10585448655257|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2026-03-22 17:29:47|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-8.8373409164265|81|0.23870225108608|0.2682|-1|1|0.26816|8.16|-0.0641|22|-0.064102565147572|22|35.77|-0.02885|0.01617|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|91.377374787799|0.364|0.273|0.15472|22|7|0.00069626297577855|0.050077970011534|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2026-03-22 17:29:48|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|14684.898404681|93|881.12243073621|0.6992|1|2|0.64884|16406|-0.01572|63|0.029289035994933|52|55.29|0.06583|0.15423|0.18058651036251|0.36726393741385|317.142129222|426.49593332522|751.53458543289|0.647|0.353|0.20915|17|6|0.0027090019379845|0.060856569767442|20089|2018-03-04|-0.17692|2008-01-20|0.36133|2008-11-02
2026-03-22 17:29:49|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|5615.772352512|11|302.63431833958||0|0|-0.02149|6285|0.41078|111|0.41078005894539|111|32.98|0.06923|0.13298|0.18444875513931|0.30382716907176|3699.4628220821|8302.4032580497|4834.6153846154|0.559|0.373|0.14842|59|16|0.0029906083844581|0.05778668200409|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2026-03-22 17:29:49|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|-1000.0520731558|40|41.078121946741||0|0|0.18896|880.06|-0.12895|15|-0.0042950505316762|34|29.52|0.01024|0.06309|0.070806330797599|0.12594134274924|501.02863804463|861.16118879504|1227.8297023063|0.625|0.411|0.11948|56|17|0.0020688356973995|0.043340242316785|1321.9741210938|2021-12-05|-0.16346|1998-08-23|0.21044|1994-02-06
2026-03-22 17:29:51|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|11.408243080701|4|1.0011618620195|0.0175|1|2|-0.11202|13|0.29837|148|0.29837134777911|148|52.84|0.08333|0.15581|0.33281303508392|0.59755194217309|467.6059890106|506.86225027472|1065.573745503|0.474|0.263|0.19643|19|7|0.0033118768619662|0.06915408142999|16.569999694824|2026-03-01|-0.16185|2011-01-30|0.42667|2009-10-25
2026-03-22 17:29:52|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-428.13987305425|16|30.754957684751|0.0253|-1|1|0.02533|336.65|-0.1825|23|-0.18250113412648|23|44.67|0.40521|0.51516|0.58454127662599|0.96194937289459|3092.1290499766|5982.4398988482|1544.2660810931|0.667|0.417|0.30608|36|19|0.0040371287738755|0.10723103512015|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2026-03-22 17:29:54|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-2.1757202572751|16|0.087248655339552||0|0|-0.00518|1.94|0.03763|39|0.03763437242174|39|69.5|0.03323|0.05213|0.046121923367276|0.057652404209095|119.69497737031|119.69497737031|109.29577933964|0.625|0.5|0.10353|8|4|0.00035057793345009|0.033988178633975|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2026-03-22 17:29:54|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-3.4526501680635|14|0.54088339491761||0|0|0.29289|1.69|3.64502|33|3.6450223245901|33|52.56|0.1385|0.5078|0.39659354727226|0.60344996994102|408.56847535561|357.94843486045|6.8699188252594|0.556|0.333|0.39437|18|6|0.020565693430657|0.12844909280501|33.251819610596|2018-06-17|-0.60149|2025-01-12|21.58537|2025-05-04
2026-03-22 17:29:55|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|-20152.963187236|4|1287.2000605537||0|0|0.10465|15400|-0.08316|12|-0.083155650319829|12|31.71|0.22537|0.33368|0.49763259025156|0.71001540393897|7662.9421423977|4301.7068401568|463.24150079366|0.579|0.368|0.15263|38|10|0.0030697599337748|0.045741456953642|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2026-03-22 17:29:57|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-455.68898989809|75|39.560532887719||0|0|0.58883|353.65|-0.18522|16|-0.12580622749788|82|40.18|0.19163|0.27261|0.39093469603276|0.62156192007522|1004.5854181872|735.49788348032|513.95146990863|0.636|0.364|0.29542|22|12|0.0035027661795407|0.093956617954071|1408.9489746094|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2026-03-22 17:29:58|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|18.235045330739|31|0.41331835024373|0.3402|1|1|0.34021|19.5|0.37517|78|0.37517245062466|78|33.55|-0.03814|0.06238|0.063783916940588|0.001043697033033|116.58309794366|88.673880724449|60.634328645898|0.455|0.364|0.30134|11|4|0.0018066917293233|0.10712864661654|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2026-03-22 17:29:58|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|-41380.585836474|20|4653.2260456511||0|0|-0.08992|40000|-0.02362|33|-0.02361774360653|33|41.21|0.56074|0.76792|0.066773179712947|-0.064978079156684|130.78234634974|74.82161377645|76.045627376426|0.5|0.286|0.3634|14|4|0.0030752013422819|0.11323535234899|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2026-03-22 17:29:59|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|64.598268696987|14|9.317243513358|0.4776|1|1|0.47759|95.6|0.31961|113|0.3196070521605|113|40.06|-0.07167|0.10553|0.133849898973|0.13381495449914|179.61362057988|158.37686654488|261.27356675444|0.471|0.412|0.1874|17|5|0.0031106628242075|0.071566642651297|107|2026-03-22|-0.40379|2016-05-15|0.53769|2020-06-07
2026-03-22 17:30:00|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-129.3244104418|84|5.6815560552251|0.2061|-1|1|0.20608|117.5|1.03018|86|1.0301782839807|86|35.73|0.02125|0.06901|0.096732272001001|0.22755764194653|173.74034762128|256.48819647311|174.38409734284|0.682|0.318|0.20046|22|13|0.0017478826237054|0.066730909090909|185|2024-07-07|-0.21185|2011-11-27|0.19632|2021-04-11
2026-03-22 17:30:01|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|7.1571861872638|8|0.58007860590973|-0.0611|1|1|-0.06112|7.68|-0.11957|27|-0.11957487918788|27|40.63|0.00859|0.08929|-0.13874051317214|-0.087515792086937|33.531402798005|67.951005483432|36.432636888684|0.368|0.211|0.24565|19|7|0.0004404621309371|0.087293042362003|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2026-03-22 17:30:02|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|-748.76589090246|18|50.413632335324|0.2541|-1|1|0.25409|592.85|-0.10395|26|-0.10394589876779|26|42.26|-0.04265|0.48526|0.54495153712447|0.82060393294503|22293.84633586|16756.249557128|447.43394383844|0.735|0.471|0.34467|34|17|0.008315371389271|0.10296823933975|1021.200012207|2025-07-27|-0.24627|1999-04-25|9.56338|2006-06-25
2026-03-22 17:30:03|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|-99.77449528959|49|5.8081656051562||0|0|0.1179|80.8|-0.29538|11|-0.29538462712215|11|40.25|-0.02351|0.13453|0.099938198324047|0.12825437266749|118.07809910236|126.96023730416|297.16808188565|0.438|0.375|0.21024|16|3|0.0031018786127168|0.070513598265896|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2026-03-22 17:30:04|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|58.10988309242|5|4.6656133919098|-0.1548|1|1|-0.15477|58.6|0.09679|56|0.096792325651669|56|26.08|0.60326|0.68072|1.0062458097324|1.2791613201231|376256.37288606|660759.45319482|585999.99783948|0.652|0.515|0.19075|66|20|0.0075632115942029|0.085600185507247|89.841873168945|2022-11-13|-0.5|1993-07-18|1|1993-07-11
2026-03-22 17:30:06|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|-158.76810078365|18|12.564429868885||0|0|0.12066|123.16|0.09536|24|0.095357615052294|24|27.71|-7.48756|3.04121|5.2926589339593|7.649825887171|2558.6343819998|8670.4540099783|10996.428851586|0.561|0.39|0.33252|41|13|0.19033991326973|0.10557775368604|199.80000305176|2025-08-24|-0.5|1998-12-20|216.21428|2006-10-15
2026-03-22 17:30:08|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|-43.992816128602|54|2.0886342029767||0|0|0.2027|38.35|0.06191|41|0.06190842959543|41|29.14|-0.06391|0.00542|-0.0026204953961992|0.043036410965565|53.530936669715|139.88413426934|107.87622868397|0.679|0.393|0.15275|28|11|0.00099708860759494|0.054665316455696|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.42334|2024-05-19
2026-03-22 17:30:08|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-8209.3888841137|6|577.23167988254||0|0|0.08571|6400|0.2963|22|0.2962962962963|22|32.21|0.37624|0.4756|0.65954577743711|1.0029030972018|2859.9980137899|4274.8837162655|1176.4183199653|0.577|0.385|0.21423|52|21|0.0032375476190476|0.070988833333333|13045.859375|2010-11-14|-0.42708|1994-11-13|0.60803|2015-02-08
2026-03-22 17:30:09|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|6.16476741763|19|0.61453656930043|0.3041|1|2|0.23932|7.25|-0.13366|21|-0.13366339905754|21|39.85|-0.04945|-0.00806|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|85.294117647059|0.462|0.308|0.2526|13|6|0.0010513432835821|0.077014029850746|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2026-03-22 17:30:10|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|-2617.5524638557|2|130.51748795191|0.0054|-1|1|0.00542|2200|0.56498|45|-0.0048128342245989|148|47.21|0.07745|0.11751|0.13983331814314|0.17698990062578|361.46149905243|318.55538658025|443.54838709677|0.5|0.333|0.15278|24|8|0.0021383509700176|0.054286631393298|2624|2026-01-18|-0.34979|2020-03-22|0.31118|2020-06-07
2026-03-22 17:30:11|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|-23986.673571895|3|1529.8911906316|0.0769|-1|1|0.07687|18601|0.08886|73|0.088855341292685|73|40.47|0.06242|0.13313|0.1520787127533|0.18532128791192|292.21945153486|312.92889297|643.02118366164|0.433|0.367|0.13256|30|10|0.0021503618421053|0.049632277960526|25887|2026-02-08|-0.26241|2020-03-22|0.25806|2020-06-07
2026-03-22 17:30:13|WEEKLY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|3651.8990196213|35|6.7494743711441|0.7524|1|2|0.33698|3670|-0.52125|30|-0.5212543554007|30|43|-0.14053|-0.00145|-0.024820722468315|-0.10159506494553|57.260663832653|42.844623860116|56.899224806202|0.636|0.455|0.32615|11|4|0.0022127613412229|0.10830836291913|16250|2021-11-07|-0.39311|2024-01-28|0.612|2021-09-05
2026-03-22 17:30:13|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|127.80951903918|7|19.640644196692|0.55|1|2|0.42256|188.56|-0.41086|4|0.11209074024831|29|45.24|0.18787|0.33594|0.29031989587489|0.60572501926526|378.30314942599|3010.8999445549|98.779400786576|0.69|0.414|0.35632|29|15|0.0030540819423369|0.11636554628225|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2026-03-22 17:30:14|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|65.508744194444|9|4.4052386752115|-0.012|1|2|-0.06499|70.5|0.14512|31|-0.014525173762657|36|37.19|0.07612|0.14656|0.022282493493481|-0.00010181083698799|110.235911855|93.299410266632|23.916140949842|0.381|0.238|0.19989|21|5|-0.00039141951837769|0.070032851711027|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2026-03-22 17:30:15|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|-0.10940753485775|7|0.010302511986812||0|0|0.17204|0.077|-0.46243|21|-0.46242771106183|21|31.54|-0.13828|-0.02358|-0.057396913123272|-0.10936143533645|29.223001323203|20.21197845304|1.9592874879085|0.429|0.357|0.3322|28|8|-0.001316366704162|0.099035478065242|9.4499998092651|2009-07-05|-0.35455|2024-10-13|1.03704|2024-10-06
2026-03-22 17:30:16|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|13.745165936374|39|1.0582801643144|0.2096|1|1|0.20964|15.81|0.19678|33|0.19678334756476|33|39.45|0.43869|0.67838|0.90598172812804|1.4433671545683|600.58564873598|2030.3278721373|121.05666088547|0.606|0.394|0.30543|33|14|0.0039386567164179|0.11076737313433|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2026-03-22 17:30:18|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|-6482.5496051159|2|306.68320170532|-0.0147|-1|1|-0.01473|5581|0.20061|30|0.20061122025759|30|20.13|0.02545|0.06794|0.085206734897441|0.10171091470163|1822.4905995043|1987.362840603|1213.2608695652|0.495|0.419|0.07269|93|15|0.0020857768286172|0.039028371596369|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2026-03-22 17:30:19|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-4.1284896934019|122|0.20343843840725|0.7106|-1|1|0.71057|3.56|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|15.892857158062|0.6|0.4|0.12538|10|6|-0.0031119381443299|0.047869134020619|27|2017-11-05|-0.24658|2020-03-15|0.16837|2025-07-06
2026-03-22 17:30:19|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|9078.9173638718|22|2009.5030805792||0|0|0.54444|12510|-0.13959|6|-0.13958758933728|6|34.73|-0.12731|0.04828|-0.012910091958624|0.12478897466236|24.560170980169|115.66827461672|576.49769585253|0.6|0.467|0.29973|15|4|0.0059299446494465|0.10226143911439|21950|2021-10-03|-0.29191|2020-03-22|0.45066|2026-02-01
2026-03-22 17:30:20|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|-7.2260559802101|3|0.37368532037888||0|0|0.04375|6.12|-0.13518|26|-0.093314709676227|60|37.52|0.43992|0.5219|0.65504931166339|1.1301475283398|6723.1875945193|24772.012731605|2266.6665342119|0.667|0.405|0.2638|42|23|0.0046642332065906|0.08840799112801|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2026-03-22 17:30:21|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|-867.2895066407|11|61.579839615912||0|0|0.17664|662.6|0.00809|32|0.0080853738549513|32|43.45|0.30042|0.39733|0.55460158452825|0.83263047315587|4096.0434384753|4243.9640140314|1364.2165529117|0.636|0.409|0.31047|22|9|0.0047855175983437|0.10327963768116|1097.0999755859|2025-11-02|-0.18022|2011-05-08|0.34675|2009-05-24
2026-03-22 17:30:23|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|-3.4546273584543|1|0.22487575595176||1|0|0|2.69|0.97794|105|0.97794119773955|105|40.68|0.1231|0.22168|0.062119944768145|0.18184437937697|73.300796000499|177.38023011408|292.3913052633|0.409|0.318|0.26889|22|6|0.0030657877094972|0.087819229050279|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2026-03-22 17:30:24|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|3.8817262416477|52|0.28575976076765|0.395|1|2|0.30033|3.94|0.03968|90|0.039682502138672|90|28.48|-0.11331|-0.04689|-0.080402617719096|-0.083431163168434|25.999386420453|40.148386206201|90.993074518307|0.483|0.31|0.23116|29|10|0.0011635347776511|0.074602770809578|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2026-03-22 17:30:25|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|14686.893875264|29|1560.6147883108|-0.0649|1|1|-0.06485|17880|0.12391|72|0.1239073868451|72|79.67|0.12216|0.1749|0.1239073868451|0.1239073868451|112.391|112.391|71.951710261569|0.333|0.333|0.26519|3|1|7.8838951310861E-5|0.081864756554307|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2026-03-22 17:30:26|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|-1167.148995966|11|69.882998655333||0|0|0.13064|939|-0.15669|26|-0.1566923478023|26|34.13|-0.01789|0.05206|0.038255292670376|0.12854229751339|92.92166690727|137.23274934246|190.77068520866|0.625|0.5|0.23|8|4|0.003513816254417|0.073853215547703|1472.42578125|2025-07-27|-0.1636|2022-05-01|0.18553|2024-11-03
2026-03-22 17:30:26|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.037168527988672|51|5.6175837277341E-5|0|-1|1|0|0.037|0.99396|161|0.44852942723304|15|49.08|1.03779|1.21774|1.7783786760954|2.5411032479742|32342.711159593|10698.466313593|16.444445092002|0.667|0.417|0.42121|12|8|0.014998748043818|0.12435276995305|38.400001525879|2021-08-22|-0.83784|2023-01-08|9.20408|2019-01-20
2026-03-22 17:30:28|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|406.05302679342|2|31.16409226715|-0.0002|1|1|-0.00021|485.9|-0.12911|28|-0.045918351837272|35|39.15|0.14391|0.25975|0.31841838402788|0.43030157929646|2804.3518463542|2626.4556511116|4121.2891897254|0.439|0.317|0.29452|41|14|0.0043930386052304|0.10293035491905|691.79998779297|2024-10-06|-0.32264|2008-10-12|0.50155|1996-02-18
2026-03-22 17:30:29|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|4.1291673490706|31|0.17477194808434|0.1498|1|2|0.07177|4.48|-0.06633|117|0.056145216079738|25|41.38|-0.00583|0.03312|0.029548031631593|0.085670034230601|120.01571481822|138.47341849581|198.23009017603|0.476|0.238|0.14854|21|8|0.0013342269187987|0.050892213570634|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2026-03-22 17:30:30|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|55.712595243538|2|3.8291351731337|0.1512|1|2|0.07609|69.3|0.07471|31|0.39199996948242|82|41.33|0.03848|0.07874|0.10067781533403|0.15416635547684|273.84460851351|246.73632392061|99.669213675281|0.667|0.381|0.21071|21|12|0.0010008860759494|0.061706041426928|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2026-03-22 17:30:31|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|518.90878896324|25|36.655186021028|0.0604|1|1|0.06038|590.95|-0.00414|55|-0.12258470526408|18|45.96|0.35149|0.48641|0.75794530072167|1.030284359161|1372.2365578869|1251.7822931872|5507.4560803184|0.478|0.348|0.27175|23|8|0.0053884643848289|0.096263802035153|721|2024-09-01|-0.24583|2008-10-12|0.29245|2008-11-09
2026-03-22 17:30:32|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|9.0639363463617|34|0.51901334941275||0|0|-0.14419|9.2|0.14683|35|-0.151515147623|6|30.96|0.01215|0.06404|0.090981349024962|0.13475494933909|167.38060360853|192.17353618354|133.91557441804|0.593|0.37|0.19585|27|13|0.0013545339470656|0.059833808975834|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2026-03-22 17:30:34|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|-83.996240672588|3|3.9738714388368|0.0291|-1|1|0.0291|73.4|0.30734|61|0.30733941903912|61|34.71|-0.01837|0.03124|0.033614994893292|0.075039643337874|112.28381644898|164.45560860178|185.82278867311|0.5|0.417|0.21379|24|10|0.0018342275449102|0.068942371257485|115.5|2024-06-23|-0.16076|2014-10-19|0.28028|2012-02-05
2026-03-22 17:30:35|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|44791.703919005|61|9886.0986936651|3.14|1|1|3.14|82800|0.23664|69|1.2378604676784|114|48.8|0.15958|0.31047|0.73725084452623|1.2378604676784|276.74271904|223.786|836.36363636364|0.4|0.2|0.35658|5|2|0.0096250657894737|0.10291516447368|86300|2026-03-22|-0.15945|2024-11-17|0.41129|2020-07-19
2026-03-22 17:30:36|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|14410.585658879|19|1517.8181948628|0.0601|1|1|0.06014|17100|0.50453|127|0.1448087431694|68|49|0.46813|0.54795|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|5343.75|0.667|0.444|0.2639|27|16|0.0061913571961223|0.084033333333333|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2026-03-22 17:30:36|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|-4006.8025485295|7|390.45121736339||0|0|-0.08439|3405|0.65352|37|0.65352283920465|37|35.79|0.01114|0.07236|0.032732275243806|0.22332320932683|73.738321156209|666.21727970235|3158.9200956297|0.917|0.458|0.22173|24|15|0.0051263005780347|0.068956647398844|4400|2025-11-09|-0.14476|2013-06-09|0.25409|2009-07-19
2026-03-22 17:30:37|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|-17.848147621896|1|1.3227158358184||0|0|0|13.06|-0.24036|15|-0.24035993727079|15|31.32|0.02414|0.14487|0.21664907346263|0.40313283027138|89.462258476854|244.30121753898|2106.4516643828|0.591|0.409|0.29687|22|10|0.0067317126269956|0.095121117561684|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2026-03-22 17:30:39|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-5.3601062048127|20|0.29921474994133||0|0|-0.01079|4.62|-0.22002|35|-0.22002323808064|35|39.18|0.04122|0.10141|0.10802560843001|0.22100423675002|242.64993479496|472.56911270541|233.33332530577|0.643|0.393|0.20174|28|11|0.0017362992831541|0.066941299283154|9.1887683868408|2021-08-15|-0.21959|2018-10-28|0.22028|2022-03-20
2026-03-22 17:30:40|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|5869.3712853309|43|416.87623822304|-0.0654|1|1|-0.06542|7014.5|-0.04137|41|0.98149225585221|78|44.34|0.14293|0.23641|0.2623843258251|0.51553630270874|1497.7710088979|7588.5130429871|8879.1139240507|0.686|0.429|0.30907|35|16|0.0049017377666249|0.0962326097867|9925.1943359375|2024-05-26|-0.22731|2006-05-21|0.91304|1995-01-01
2026-03-22 17:30:41|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|44.968905514264|24|5.3871574776822|0.2503|1|1|0.25034|45.45|-0.06827|31|-0.068273074731914|31|47.45|0.31183|0.74347|0.43168527076291|0.53794435434363|307.94494579166|305.91064003542|931.35245280924|0.455|0.364|0.17858|11|4|0.0061686972477064|0.073180623853211|65|2026-02-01|-0.58724|2017-07-16|0.27119|2015-12-27
2026-03-22 17:30:41|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|68.606099004081|21|7.6447987666385|0.0389|1|2|-0.01981|84.1|3.7625|224|3.7625002533197|224|55.87|0.37797|0.54791|0.70567190550497|0.92356349886754|911.43792359333|1424.0709338606|659.60783116958|0.6|0.467|0.28431|15|5|0.0044159207459207|0.097448391608392|97.550003051758|2025-01-12|-0.50626|2019-08-18|0.37017|2025-11-02
2026-03-22 17:30:42|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-7.9236658403206|26|0.94460120252819|0.0805|-1|1|0.08054|6.85|-0.91632|9|0.52517927957716|28|41.88|0.10869|0.24816|-0.030855730653986|0.095378540426617|13.387057640655|108.39432096084|52.773498815181|0.625|0.375|0.43856|8|4|0.0022000833333333|0.14053680555556|19.120000839233|2021-06-27|-0.39189|2024-03-10|0.32571|2025-08-17
2026-03-22 17:30:44|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
2026-03-22 17:30:45|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|-244.84276870074|17|24.838342082694||0|0|-0.25915|223.5|-0.25594|9|-0.25593919508525|9|28.4|-0.06626|0.0014|0.00023800442857364|0.063022356176703|53.189964496097|128.72808060055|188.11548236063|0.567|0.367|0.21727|30|11|0.0021658640552995|0.074163721198157|302.5|2025-03-02|-0.27403|2025-04-13|0.27372|2024-02-04
2026-03-22 17:30:45|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|2.2216109034637|5|0.32167852944888|0.0844|1|2|-0.08451|2.6|-0.3271|14|0.099799088483712|16|52.18|0.11496|0.18972|0.19381250064534|0.26656401874857|399.71287502435|386.81858124259|94.202895420886|0.647|0.412|0.14891|17|5|0.00056380471380472|0.043410606060606|15.800000190735|2013-03-03|-0.20741|2025-01-12|0.35238|2026-02-22
2026-03-22 17:30:46|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|44.676105800672|3|6.2079651145791|0.2487|1|2|0.01435|63.6|-0.21277|18|0.02724504469683|9|36.87|0.06633|0.16219|0.18484485116281|0.19514967775528|193.28541003049|138.94295207775|46.764704760383|0.6|0.4|0.20805|15|6|0.00029295495495496|0.080216396396396|379|2017-09-03|-0.23253|2020-03-15|0.31309|2026-03-08
2026-03-22 17:30:47|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|17.421573461222|7|0.98765770080282|-0.0489|1|1|-0.04891|17.5|-0.10244|49|-0.11235950180052|13|32.52|-0.0526|-0.00235|-0.036975545703299|0.060638951070459|42.162009256414|133.99600948275|339.80581895021|0.556|0.296|0.13897|27|12|0.0020056221719457|0.048003314479638|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2026-03-22 17:30:49|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|-49.854117622628|21|6.5930392711211||0|0|-0.40821|29.15|-0.89545|10|-0.89545454160132|10|32.17|-0.11956|-0.03336|-0.047932887324622|-0.09293204204238|11.013908687751|9.8409005284943|32.388888465034|0.667|0.417|0.1467|24|13|0.00093310606060606|0.04157452020202|259|2013-05-26|-0.89878|2025-10-19|0.27094|2010-12-19
2026-03-22 17:30:49|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|-20197.575903627|11|1294.2431893158|-0.0502|-1|1|-0.05018|17370|0.27427|87|0.27426810477658|87|48.38|0.08681|0.11358|0.21201981567029|0.37761394090843|170.16072468903|190.50104289778|142.96296296296|0.625|0.375|0.29433|8|6|0.0021735012594458|0.078321385390428|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2026-03-22 17:30:50|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|-7.9524468021915|1|0.56268221440536||1|0|0|6.4|0.01426|32|0.014263098796201|32|37.17|-0.01004|0.0351|-0.0054698438970722|0.021450714239113|85.770174310377|110.20423441104|60.836500160457|0.667|0.444|0.1955|18|9|0.00021452914798206|0.066476831091181|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2026-03-22 17:30:51|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|11.267305254834|2|1.1858981848103|0.0887|1|1|0.08865|15.35|-0.06818|47|-0.040200967457085|26|41.33|-0.03246|0.01545|0.029549958687834|0.091890179096589|115.20061919487|147.98343855592|95.638636206446|0.619|0.286|0.18821|21|11|0.00080263521288838|0.05827669735328|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2026-03-22 17:30:52|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|-54.803684300468|3|3.3928947668227||0|0|0.03548|44.85|0.14122|16|0.14122237635131|16|34.5|0.10399|0.16642|0.11312469604407|0.29642288432814|160.12613995894|304.55964984227|244.57438866065|0.8|0.5|0.16337|10|4|0.0035169740634006|0.055712334293948|59|2026-02-01|-0.26298|2020-03-01|0.18023|2020-03-22
2026-03-22 17:30:53|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|441.66045326986|110|20.959642238113|0.3444|1|1|0.34437|457.02|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|150.48402062695|0.6|0.2|0.12067|5|4|0.001572252559727|0.04024662116041|511.67999267578|2026-02-15|-0.06192|2023-06-04|0.07323|2020-12-06
2026-03-22 17:30:54|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|-0.090694741913548|63|0.0082315807570576|0.5385|-1|1|0.53846|0.066|-0.08333|20|-0.083333333333339|20|43.22|0.05317|0.0911|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|2.9074889954595|0.833|0.444|0.27353|18|14|-0.0017224642857143|0.087815869047619|4.7465372085571|2020-01-19|-0.39385|2024-10-13|1.28873|2024-10-06
2026-03-22 17:30:55|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|2.7966766072343|39|0.21050340263895|0.1307|1|1|0.13074|3.2|-0.33209|9|0.073735486507288|28|33.52|-0.07794|-0.00214|-0.019088547703441|0.060029923277215|62.75931586508|128.15255260666|77.481839201278|0.44|0.24|0.26318|25|8|0.0013783105022831|0.086174132420091|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2026-03-22 17:30:56|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-35.534193229878|19|3.421275698445||0|0|-0.0102|29.7|0.11628|12|0.11627627807532|12|43.94|0.0797|0.24303|0.092723778020097|0.10131431593366|154.06587384821|149.20333709237|48.648650506305|0.5|0.438|0.25849|16|2|0.001345520110957|0.094147614424411|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2026-03-22 17:30:57|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|-725.55013326591|5|53.500048490979|0.0316|-1|1|0.03163|583.3|0.18433|112|0.18432946983359|112|42.83|-0.01909|0.04665|0.19938838106504|0.20863915014451|192.76486760006|164.52567990173|217.08223345503|0.667|0.5|0.27582|6|3|0.0047127969348659|0.091538429118774|885|2024-12-15|-0.14711|2025-01-12|0.24175|2021-05-02
2026-03-22 17:30:58|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|5.4962189287064|23|0.37713716947581|0.1007|1|1|0.10075|5.9|0.14514|80|0.2389218817541|32|36.67|-0.05257|0.00271|-0.0536737791723|0.004468628824241|62.682910644865|96.709259560849|89.610665853209|0.667|0.333|0.18363|9|4|0.00054403409090909|0.059618125|8.605037689209|2019-08-04|-0.17824|2024-04-07|0.16779|2023-09-10
2026-03-22 17:30:59|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-13.854604360051|129|0.77153479939943|0.538|-1|1|0.53796|11.32|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|19.755671632719|0.688|0.5|0.22386|16|9|0.00096679223744292|0.070392785388128|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2026-03-22 17:31:00|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|429.21544963644|41|52.684145738345|2.1518|1|2|1.93122|554|1.38139|123|1.3813868944681|123|40.41|0.0505|0.14872|0.44289795158976|0.56850335406753|644.36536278664|934.85189082165|4817.3913043478|0.412|0.353|0.25054|17|4|0.0069201650618982|0.084316698762036|600|2026-03-22|-0.21986|2020-03-15|0.22414|2022-11-06
2026-03-22 17:31:01|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|43.482085702062|74|3.6382598878656|0.8307|1|1|0.83069|47.36|-0.06673|33|-0.066725215625422|33|65.64|0.23617|0.29765|0.41061489302559|0.56080115967485|454.48596549235|404.53340650393|179.87087256962|0.545|0.364|0.26899|11|5|0.0019941509433962|0.079179295597484|54.970001220703|2026-02-15|-0.37444|2020-03-22|0.36653|2020-11-15
2026-03-22 17:31:02|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|19.823965454185|57|0.23460081882565|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|0.0024999666666667|0.076885188888889|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2026-03-22 17:31:04|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|0.7997581638775|11|0.03179876509058||0|0|-0.06047|0.808|-0.03739|38|0.0072903794121586|39|28.33|-0.10354|0.0126|0.018418716195462|0.0063341366952623|120.22264625778|92.457306311054|97.11538599308|0.758|0.455|0.17928|33|17|0.0015216296296296|0.056770063492063|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2026-03-22 17:31:05|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|0.73605233771509|8|0.067086455811648||0|0|-0.08122|0.905|0.28705|23|0.28704527609914|23|37.74|-0.01642|0.07217|0.033496840166409|0.041181335131008|118.40266306915|112.62463889123|32.437275403713|0.478|0.304|0.19597|23|7|5.3405714285714E-5|0.063867268571429|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2026-03-22 17:31:06|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|30.69213275945|31|3.5867062589575|0.1339|1|2|0.10435|31.75|-0.25|16|-0.25|16|37.57|0.04481|0.11442|0.20372781929401|0.3470853607154|312.5850800304|599.67572715469|1024.1935798951|0.478|0.348|0.23007|23|8|0.0037836689038031|0.072682225950783|60|2018-01-07|-0.15528|2026-03-08|0.21429|2011-11-13
2026-03-22 17:31:07|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|-0.2179881650379|28|0.019166804145385||0|0|0.24171|0.16|-0.12211|50|-0.12210548210037|50|38.36|-0.04453|0.10508|0.089984382689334|0.20574207941195|64.127231327226|185.38925753546|133.33333333333|0.591|0.364|0.27731|22|7|0.0025331113662457|0.09481588978186|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2026-03-22 17:31:08|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-3.6199449945962|50|0.35998167758106|0.6441|-1|1|0.64414|2.37|2.26577|28|2.2657733093562|28|27.21|-0.00722|0.11939|0.076162393865259|0.14967891630814|49.737927384448|75.407377512015|16.690140263331|0.643|0.5|0.45334|14|7|0.00082746511627907|0.14003953488372|20|2018-03-18|-0.30476|2022-03-13|0.52301|2024-10-06
2026-03-22 17:31:10|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|-385.83871709767|8|47.4516151293||0|0|-0.08|270|0.24976|26|0.24976430742003|26|47.94|1.04883|1.30446|2.2456837892408|2.5611363832397|1701.79510292|2356.8610682214|290.32258064516|0.5|0.444|0.27629|18|4|0.0042645402298851|0.093851114942529|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2026-03-22 17:31:10|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|-101.45632658917|49|6.3118975952804|0.1576|-1|1|0.15764|85.5|0.1863|48|0.18630481472085|48|37.27|0.15648|0.23528|0.32986694035029|0.49217103727539|776.27676581741|854.0338342278|277.5974094737|0.636|0.409|0.23611|22|9|0.0026861866359447|0.075621301843318|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2026-03-22 17:31:11|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|18.648046125116|27|1.3536247156843||0|0|-0.00518|19.2|-0.05989|16|-0.059893126670617|16|33.32|-0.02475|0.05899|-0.0067006195859462|0.065038886616324|37.150958196647|96.506013681451|125.49019950056|0.6|0.4|0.20729|25|11|0.0014619674039581|0.06623282887078|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2026-03-22 17:31:12|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|25.028745650494|4|2.4807249671855|-0.0959|1|1|-0.09594|29.4|-0.36524|15|-0.17198383699527|12|31.96|0.13033|0.2804|0.40906188374027|0.64529766751404|2196.1570038371|14307.177190288|22615.385151473|0.556|0.4|0.28962|45|17|0.0068540319222762|0.10712003469813|34.060001373291|2025-03-16|-0.34884|2000-12-03|0.59459|1998-09-27
2026-03-22 17:31:13|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|1781.51773232|5|211.45836267711|-0.0775|1|1|-0.07745|2310.8|-0.14593|28|-0.14592711062761|28|68.8|0.5802|0.69187|1.0287110018313|1.4747687734736|8927.5980908859|7005.4229376306|4313.6084786116|0.6|0.4|0.26911|15|7|0.0052694594594595|0.087691988416988|3978.5|2024-09-15|-0.32905|2008-10-12|0.46822|2008-11-09
2026-03-22 17:31:15|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-67.217858447091|49|5.0726194823635||0|0|0.01553|50.7|-0.29003|7|-0.29003380534138|7|45.67|0.35245|0.51046|0.73920922533794|1.0888578079904|141.73074322749|361.22791127478|493.67087150042|0.611|0.444|0.21761|18|7|0.0031045977011494|0.073760850574713|170.63000488281|2016-05-01|-0.20402|2025-04-13|0.23184|2025-02-23
2026-03-22 17:31:16|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-0.88558505641051|1|0.026861683085987||0|0|0|0.79|0.05319|29|-0.1531531662148|12|27.34|-0.01922|0.01998|0.0035940365734941|-0.015809701029087|90.253155534184|74.276642816869|33.61702355393|0.656|0.438|0.11942|32|15|-0.00074656|0.039327165714286|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2026-03-22 17:31:17|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|-43.217864221311|20|2.7911703303842|-0.0899|-1|1|-0.08992|40|0.19559|28|0.19559176938985|28|30.63|-0.05642|0.01801|-0.038675510777181|-0.037181447253208|56.249391130808|68.963868071476|366.97248990724|0.5|0.333|0.19037|24|8|0.0025516578249337|0.05723124668435|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2026-03-22 17:31:18|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|4988.7317274933|21|313.64682823019|-0.2238|1|1|-0.22375|5101.5|0.06469|44|0.030059342474163|34|35.24|0.1404|0.24745|0.37766860690813|0.6790154954508|1321.9772624841|10518.440402213|7160|0.622|0.4|0.28324|45|20|0.0046189850560399|0.093521313823163|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2026-03-22 17:31:19|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|-9.5648034627224|18|0.695770173917|-0.0682|-1|1|-0.06821|8.3|0.50874|49|0.50873783243535|49|35.79|-0.01555|0.08618|0.046892171743555|0.12145381675799|99.517962821381|182.94271355699|506.09757702029|0.583|0.333|0.25512|24|12|0.0035494178082192|0.085104098173516|10.140000343323|2025-10-12|-0.22167|2015-09-06|0.24855|2025-07-27
2026-03-22 17:31:21|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
2026-03-22 17:31:21|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|30.484270622799|205|2.2371876979991||0|0|2.51092|33.72|0.19558|66|0.19558078912191|66|11.56|0.58575|0.809|0.77078980543162|0.79700701903626|1450588.2479268|1206499.0773776|168600.00987198|0.833|0.802|0.0899|126|9|0.0073182831325302|0.084964560240964|37.580001831055|2026-02-15|-0.3303|2008-10-26|0.5|1992-09-06
2026-03-22 17:31:23|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|107.47677544261|81|2.8683935674458|0.1851|1|2|0.14646|113.5|-0.02591|46|-0.014760270390007|31|38.05|0.00762|0.07038|0.071327583664348|0.16160840961823|155.21684852454|278.43495880352|750.66138134301|0.619|0.429|0.12642|21|9|0.0028438339021615|0.044810182025028|116.5|2026-03-01|-0.19144|2020-03-15|0.13929|2010-06-06
2026-03-22 17:31:24|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|-121.73237011191|23|6.4107900373035|0.2361|-1|1|0.23605|101.75|-0.02131|23|-0.021309383308999|23|57.64|0.19206|0.25084|-0.021294350592396|0.0021100166804031|86.026245220188|99.20127589201|283.03198286686|0.429|0.286|0.15776|14|5|0.0018010373944511|0.056830940892642|164.99000549316|2025-08-10|-0.11607|2019-10-20|0.15063|2023-09-10
2026-03-22 17:31:25|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
2026-03-22 17:31:26|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|-22.143985263349|3|1.6861956095223|-0.0373|-1|1|-0.0373|17.52|0.1984|73|0.93656713729129|38|38.02|-0.01679|0.19859|-0.058359892683059|0.072659564442004|6.0128902817954|124.57774171607|175200.00849371|0.452|0.262|0.2634|42|15|0.0078152282676673|0.090085766103815|30.219999313354|2024-07-21|-0.5|1998-09-13|1|1997-07-06
2026-03-22 17:31:28|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|-367.11737662157|19|37.535881747605||0|0|-0.11684|325|0.28761|19|0.28761061946903|19|35.45|0.02065|0.09753|0.028905562653259|0.15577343369278|91.952166158056|255.60011369233|200|0.6|0.4|0.18101|20|9|0.00200507565337|0.057300330123796|423.5|2025-09-14|-0.18584|2022-04-10|0.25208|2025-06-29
2026-03-22 17:31:29|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|-139.97988931217|2|11.668966793652||0|0|-0.08654|113|-0.00909|56|0.059561128526646|21|28.39|0.14896|0.24647|0.19583933991182|0.39046509050288|426.09542596084|914.73479717634|173.23316600441|0.464|0.286|0.28148|28|8|0.0032705025125628|0.094111193467337|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2026-03-22 17:31:29|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|22.167675561028|6|0.98956710828986|0.0059|1|2|-0.0041|24.3|-0.08796|8|0.018816750926391|34|20.51|0.07751|0.14629|0.12184232468294|0.17334505188746|1466.5654643981|1503.078900568|525.97402248896|0.508|0.356|0.07272|59|7|0.0022124855967078|0.036707530864198|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2026-03-22 17:31:30|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|3.1053956312611|77|0.37077887351017||0|0|0.52535|3.31|-0.18015|22|-0.18015214312145|22|30.09|-0.03496|0.0617|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|193.56724379763|0.522|0.391|0.31464|23|8|0.0029407291666667|0.1044765234375|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2026-03-22 17:31:32|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|-328.30641231142|2|32.852137437139||0|0|0.09705|214|0.04524|23|0.045240409793534|23|40.33|0.29507|0.39886|0.55136072918928|0.72243389352571|1204.3185270028|1620.7097184748|801.79841033321|0.556|0.444|0.27212|18|6|0.0052266712517194|0.090772338376891|369.5|2026-02-08|-0.31724|2020-03-22|0.34662|2012-12-23
2026-03-22 17:31:33|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|-41.9885804046|23|2.398894205002|-0.1986|-1|1|-0.19856|41.65|1.02976|152|1.0297595243932|152|47.89|0.08323|0.14089|0.076692026706329|0.16496633872308|136.70671103663|182.06518197335|362.17392631199|0.556|0.333|0.17537|18|9|0.0024710067873303|0.056089027149321|42.679630279541|2026-03-01|-0.38528|2019-12-15|0.39247|2019-12-29
2026-03-22 17:31:34|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|-833.69743555913|30|56.549139082861|0.3025|-1|1|0.30246|643.9|-0.16654|29|1.0132400533525|76|51.17|0.14728|0.30123|0.42294865465791|0.59501403427323|1067.3829972991|924.90127936965|168.14205611409|0.5|0.333|0.29428|18|5|0.0029124105263158|0.10391874736842|1453.0999755859|2024-06-30|-0.37807|2014-06-22|0.59735|2009-05-24
2026-03-22 17:31:35|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|3.5281970228736|6|0.44315812796214|-0.1586|1|1|-0.15859|3.82|0.31212|50|0.0090907978059245|50|33.71|-0.09966|-0.03866|-0.022635882226847|-0.063804681489246|80.1960548314|75.710350310279|80.590719782707|0.353|0.235|0.24107|17|7|0.00091359861591696|0.079032941176471|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2026-03-22 17:31:35|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|4105.0609670006|53|265.06441651696|0.3739|1|1|0.37394|4850|0.00606|34|0.0060606060606061|34|40.14|0.04938|0.06487|0.089995787407364|-0.014423941081923|134.29538907055|95.703109973671|79.204364852011|0.571|0.429|0.13202|7|5|-0.00028972972972973|0.040443963963964|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.08163|2025-02-23
2026-03-22 17:31:37|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|37.861555043575|31|6.1556301649376|0.3726|1|2|0.25093|50.6|-0.09148|35|-0.091478731486051|35|33.48|0.02251|0.07405|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|416.46090586661|0.44|0.32|0.20235|25|9|0.0031105767012687|0.070338858131488|117|2021-12-12|-0.23165|2025-04-13|0.46211|2026-03-01
2026-03-22 17:31:38|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|9.3815937796158|49|1.4835734809223|0.0944|1|2|0.04952|10.31|0.33777|63|-0.2085613964114|6|34|0.16834|0.23752|0.2262358261018|0.3742038360724|280.90956961489|210.4169498434|159.59752877299|0.652|0.348|0.28586|23|11|0.0029361807228916|0.092599445783132|32.575702667236|2021-08-15|-0.54851|2010-05-02|0.29081|2024-07-07
2026-03-22 17:31:39|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-3.2866249324434|30|0.15720829174097|0.2548|-1|1|0.25479|2.72|-0.05779|48|-0.057787727821172|48|51.08|0.09262|0.15857|0.15774773309113|0.073770357665217|292.90711175946|129.07068668847|27.614212418989|0.667|0.333|0.28188|12|8|-0.00030133956386293|0.082392429906542|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2026-03-22 17:31:40|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
2026-03-22 17:31:41|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|0.084986125732003|87|4.6250540223033E-6||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|-0.0069947765363128|0.090990977653631|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.6506|2024-05-19
2026-03-22 17:31:42|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|-5590.7420287817|9|246.87260863452||0|0|0.09085|4860.6001|0.1846|92|1.9590083989115|113|43.84|0.067|0.13996|0.092825087908359|0.2114956211357|152.03766599631|294.3802871764|1834.1887160967|0.541|0.297|0.21789|37|15|0.0028845521472393|0.07255317791411|7176.2998046875|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2026-03-22 17:31:43|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|12.074562204475|56|0.88554802305599|0.7756|1|2|0.74084|13.3|0.09228|69|-0.081166671703534|12|28.4|0.00091|0.07264|0.05169526043534|0.088400806338322|146.6512327589|169.74323794581|154.65115814869|0.6|0.36|0.16892|25|10|0.0016123529411765|0.053372836601307|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.40024|2024-11-17
2026-03-22 17:31:44|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|-150.59181684609|3|9.2275450538257|0.0239|-1|1|0.0239|122.5|-0.01938|6|-0.019378679720434|6|45.25|0.41979|0.53933|0.55973064332233|0.977589366126|486.06947623718|670.98240338236|477.02491644952|0.625|0.375|0.26924|16|7|0.0037888567493113|0.075366997245179|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2026-03-22 17:31:45|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-67.659088987639|111|3.2260997609759|0.4714|-1|1|0.47137|63.7|0.22919|50|0.22919409825104|50|27.1|-0.07348|0.00401|-0.10214517881832|-0.047687637315025|42.602421072019|69.113687082428|88.47222328186|0.6|0.4|0.18149|10|5|0.00077984251968504|0.049369895013123|159.18183898926|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2026-03-22 17:31:45|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|21.983834528452|11|0.92735843591216||0|0|-0.03694|22.42|-0.02429|26|-0.024291512669505|26|30.74|0.03652|0.07621|0.045695752551741|0.070889934034583|156.76768474123|174.02543311223|325.39913658561|0.481|0.333|0.10769|27|8|0.0018603095238095|0.036918916666667|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2026-03-22 17:31:47|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|-977.32774840174|11|58.400916133915||0|0|0.16032|789.05|0.04799|34|0.047992687879061|34|44.97|0.12068|0.23192|0.29318242805923|0.47426398739006|1352.23805034|4503.2028003386|3156.1999511719|0.556|0.389|0.29254|36|12|0.0038248127685697|0.093870828729282|1246.8000488281|2025-08-03|-0.29046|2006-06-11|0.41987|2008-04-27
2026-03-22 17:31:48|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-0.6187604048868|23|0.055878123015761||0|0|0.40994|0.475|0.1531|37|0.15309569237168|37|52.13|0.21662|0.30258|0.27496820540549|0.34705865683024|363.24341273636|327.89606021863|420.35398434309|0.438|0.313|0.22155|16|6|0.0029932126168224|0.072080432242991|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2026-03-22 17:31:49|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|5.327854234878|32|0.23268890836475||0|0|0.03604|5.75|-0.02344|17|-0.023437514551915|17|34.67|0.01604|0.03055|0.033250749900873|-0.05626264958043|109.72621601705|78.865964218396|48.089983675456|0.556|0.444|0.11582|9|4|-0.0018558309037901|0.032945655976676|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2026-03-22 17:31:50|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|1.2750480793526|78|0.13371895632062|0.8342|1|2|0.59341|1.45|-0.44444|7|-0.1710526274512|10|38|0.0044|0.06588|0.059988855363709|0.061306136340494|113.32662508771|115.46764089668|57.768926422031|0.579|0.368|0.27679|19|10|0.0010317647058824|0.092844881101377|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2026-03-22 17:31:51|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
2026-03-22 17:31:53|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-16.40831387909|2|1.2194379596966|0.0079|-1|1|0.00787|12.6|-0.00781|34|-0.0078125296859061|34|31.36|-0.08086|-0.0302|-0.11976262590715|-0.10794279336501|45.004283062348|54.80707682289|40.000001211015|0.429|0.357|0.20778|14|5|-0.0011711136363636|0.068900477272727|48.5|2019-10-27|-0.13333|2024-12-01|0.13|2025-05-18
2026-03-22 17:31:53|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-0.70721326015752|17|0.099497583562508||0|0|0.36875|0.505|-0.42818|11|-0.428181242195|11|37.18|0.23915|0.33741|0.020246871972901|-0.016905235407013|75.452649134906|64.61375846526|94.924810197862|0.591|0.318|0.24276|22|8|0.0020356954436451|0.089581822541966|6.1500000953674|2021-09-26|-0.26606|2025-11-30|0.3908|2017-03-12
2026-03-22 17:31:54|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|1980.2118772334|47|204.82374788557|0.9265|1|1|0.92651|2414.5|2.11676|89|2.1167619640321|89|40.35|0.15556|0.22632|0.18636287702552|0.33312181519469|196.7538484428|347.25750091137|931.01721064813|0.588|0.412|0.25687|17|8|0.0048635655737705|0.084288825136612|2705|2026-02-01|-0.42056|2013-08-04|0.28918|2016-10-02
2026-03-22 17:31:55|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|-57.484988952473|1|3.1116631113142||1|0|0|47|-0.13444|8|-0.13443829354749|8|30.29|-0.03245|0.01649|0.0051585007041279|-0.0067927370764275|84.248950986251|76.252339452874|46.534653465346|0.542|0.375|0.13324|24|12|-0.00050625859697386|0.042233645116919|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2026-03-22 17:31:56|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|52.144062393007|10|7.985312027038|1.471|1|2|1.38562|73|-0.32755|7|0.6601647622469|56|34.36|-0.0367|0.04032|0.030401082609164|0.12689781133066|82.702734557126|215.12782297533|616.03373544319|0.72|0.4|0.22614|25|12|0.0036541935483871|0.076512350230415|80.699996948242|2026-03-22|-0.24731|2020-03-15|0.28859|2024-05-19
2026-03-22 17:31:58|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|23.40325246677|35|3.4039157681161|0.2743|1|1|0.27425|34.15|0.27134|70|-0.19748746457916|20|48.87|0.06304|0.24703|0.15839818626586|0.57042491141142|-11.208276902004|316.1326993318|24.219859238212|0.533|0.333|0.35965|15|4|0.00095438070404172|0.10232874837027|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2026-03-22 17:31:59|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|-6.1408588455867|1|0.50195295170781||1|0|0|4.15|-0.27448|3|-0.27447548119082|3|23.58|-0.13362|-0.06891|-0.16852200295405|-0.13653509532349|24.669285946521|38.572277732379|49.801752747194|0.583|0.5|0.25518|12|4|-0.00093487632508834|0.081368621908127|8.83984375|2021-01-24|-0.19103|2026-03-22|0.21284|2023-05-14
2026-03-22 17:31:59|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|14.317227752257|94|0.20583164952735||0|0|0.7986|14.42|-0.27458|11|0.077772141217434|58|34.73|-0.04099|0.033|0.044062026885514|0.1266140610928|125.22214574624|174.74784395886|554.61540789294|0.727|0.455|0.26752|11|6|0.0055870105263158|0.088093221052632|15.60000038147|2025-09-28|-0.24132|2020-03-15|0.33333|2020-06-07
2026-03-22 17:32:00|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|104.50106592159|42|10.41631135947|0.2037|1|1|0.2037|130|0.34659|66|0.34659090909091|66|48.65|0.10455|0.13975|0.14084843616552|0.2334353719824|287.34750683373|266.45977821781|404.73226750625|0.529|0.294|0.13623|17|7|0.0020903917050691|0.042918248847926|157|2024-07-07|-0.15132|2022-07-03|0.13274|2024-04-07
2026-03-22 17:32:01|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|39657.212073214|7|1979.019769588||0|0|-0.05662|41854|0.36985|134|0.36984651972396|134|32.54|0.03444|0.10481|0.081051915803577|0.15929644026244|427.24484913214|1158.9866705323|26158.75|0.593|0.39|0.13282|59|17|0.003655046728972|0.04996253894081|46172|2026-02-15|-0.22507|2007-12-16|0.3343|1998-10-18
2026-03-22 17:32:03|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|9.7417031859555|35|1.2299891014338|0.4244|1|2|0.35744|12.95|0.33053|77|-0.030736764106725|50|43.95|0.05877|0.12215|0.11474525153198|0.11155048955482|247.44067038936|151.68206399056|120.35315551857|0.579|0.316|0.17077|19|6|0.0011357077100115|0.056044119677791|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2026-03-22 17:32:03|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|-1053.5943912098|22|79.964803173432|0.3026|-1|1|0.30262|815.1|-0.05752|23|-0.05752125930267|23|40.72|0.13207|0.24346|0.21488579250979|0.31191628487406|566.89524799414|1146.4224707522|287.51321890156|0.513|0.359|0.30637|39|13|0.0028273834679925|0.099598937228092|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2026-03-22 17:32:05|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|5.3257150263045|22|0.429881261454|0.0708|1|1|0.07078|5.9|-0.13971|3|-0.13970592050816|3|41.05|0.0315|0.0779|0.049808414072636|-0.027218798527443|135.35212539812|86.17074779777|12.826087163842|0.381|0.238|0.13085|21|7|-0.0015344054360136|0.045210407701019|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2026-03-22 17:32:05|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-601.84633662427|9|41.840446558677|0.0924|-1|1|0.09239|473|-0.02516|12|-0.025158907194362|12|38.5|0.05907|0.29199|0.13805648843109|0.26246215208215|108.93452796031|428.97514967578|2840.8409059276|0.536|0.429|0.33931|28|13|0.0067001104972376|0.11964637200737|683.25500488281|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2026-03-22 17:32:06|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-1602.0961102986|24|104.26537416853|0.299|-1|1|0.29905|1292|-0.08419|16|-0.084186472073833|16|33.36|0.31015|0.42889|0.27142979975674|0.58341128094462|106.86109528223|872.39728031324|24377.357613281|0.611|0.361|0.27122|36|14|0.013173227124183|0.1041183251634|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2026-03-22 17:32:08|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-0.70105650802983|18|0.077852168945913||0|0|0.29688|0.45|-0.47107|13|-0.47107440866283|13|25.93|-0.17453|-0.08341|-0.13245357786303|-0.23929639277767|25.420559604525|21.397786450689|7.5757573020907|0.5|0.357|0.39857|14|5|-0.0035161052631579|0.12661018421053|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2026-03-22 17:32:09|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-15.632399409978|51|1.5163534811055|0.4053|-1|1|0.40526|9.95|-0.00534|54|-0.0053400183671426|54|46.17|0.5001|0.77107|0.13123514657227|-0.0053400183671426|102.19676645961|99.466|77.131783748058|0.5|0.167|0.58215|6|3|0.008818868501529|0.18066856269113|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2026-03-22 17:32:09|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-33.422617419299|10|2.9375389363158|0.0494|-1|1|0.04941|25.59|0.19653|35|0.19653235797421|35|32.7|-0.08429|0.01669|-0.017488867803603|-0.0086568506083113|89.008983504265|93.972617141689|114.41691720673|0.5|0.4|0.23837|10|2|0.0021660416666667|0.091525803571429|35.891490936279|2025-12-07|-0.25628|2020-03-22|0.21119|2020-05-24
2026-03-22 17:32:10|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-833.45633896833|1|37.485446322778||0|0|0|702|0.11137|66|0.086229086229086|35|44.2|0.1767|0.22114|0.36618320720756|0.69060910388698|818.37472514635|955.48834267986|1351.29930643|0.55|0.3|0.18177|20|10|0.0036351131221719|0.05589907239819|969|2024-05-26|-0.14509|2014-08-10|0.23761|2013-02-17
2026-03-22 17:32:11|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|17.459167597336|102|1.7016922504633|31.445|1|2|22.83529|20.26|-0.24468|28|-0.24468087197537|28|31.44|-0.15779|-0.01502|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|691.46756884906|0.52|0.4|0.27589|25|7|0.012317485907554|0.09003770011274|22.860000610352|2026-03-01|-0.24323|2016-05-08|9.27027|2025-05-04
2026-03-22 17:32:13|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|-1022.3441246796|6|65.075738014228||0|0|0.08943|831.35|-0.30032|13|1.4874621862477|92|39.66|0.59113|0.75842|1.0501550601705|1.7293526623011|2724.8084799254|10281.860022663|3448.1541042724|0.585|0.366|0.2755|41|17|0.0040827222562845|0.092548007357449|1309.9000244141|2024-11-10|-0.2519|2020-03-15|0.37191|2013-10-27
2026-03-22 17:32:14|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|76.034341085514|44|8.9496981785467|0.5459|1|2|0.49565|86|-0.14314|41|0.49479931519102|87|35.7|0.0211|0.07567|0.059875798904434|0.13919513573722|176.74252291268|271.69592044281|530.8641725298|0.739|0.391|0.20627|23|13|0.0032120486111111|0.067539583333333|115|2025-09-28|-0.19245|2020-03-15|0.2973|2018-05-27
2026-03-22 17:32:15|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|-8110.8911995894|25|405.26735987682||0|0|0.23804|7010|-0.14339|44|-0.14338919925512|44|30.14|-0.07439|0.11192|0.11863247762102|0.16740635793145|232.31148754494|283.96273667512|183.02872062663|0.5|0.393|0.21433|28|8|0.0034353571428571|0.07457599078341|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2026-03-22 17:32:16|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|6434.2072702779|36|1019.5519643821|-0.3015|1|1|-0.30149|7020|-0.27215|42|0.0020856546179517|13|45.43|0.08757|0.3266|0.34210163283779|0.4200027097405|216.79416392382|172.90543787213|41.233480176211|0.714|0.429|0.44238|7|3|0.0022326628895184|0.14148991501416|62100|2021-09-12|-0.34608|2020-03-15|0.57862|2024-06-30
2026-03-22 17:32:16|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-154.97215853586|157|17.687386229482|0.8493|-1|1|0.84932|94.01|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|4476.6669716911|0.59|0.436|0.24937|39|12|0.0054047815726767|0.093896846703733|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2026-03-22 17:32:18|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|19.545203494172|121|1.8141453507589|1.511|1|2|1.40222|21.62|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|124.25288111046|0.68|0.44|0.21831|25|11|0.0014964497716895|0.06864953196347|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2026-03-22 17:32:19|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|35.278338673214|26|3.2343482797593|0.1474|1|2|0.10309|42.8|0.20165|78|-0.020895156439356|17|37.39|0.01117|0.07144|0.11376750425692|0.12787307157293|173.57366825707|142.20315313557|121.59090428806|0.609|0.435|0.16938|23|8|0.0013004519774011|0.059834531073446|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2026-03-22 17:32:20|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
2026-03-22 17:32:20|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-34.424258396824|88|1.9697775381207|0.5308|-1|1|0.53078|28.2|0.26982|35|0.2698244312785|35|32.46|0.01896|0.0916|0.077518257000516|0.13182152027745|218.22971845521|276.11848456155|86.133168348268|0.667|0.458|0.21619|24|10|0.0012058660508083|0.069566131639723|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2026-03-22 17:32:21|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|-5010.5660285418|6|404.15480612113|-0.0306|-1|1|-0.03059|3875|-0.11941|24|-0.11941093576191|24|36.72|0.09668|0.17084|0.19243376638756|0.29805377394229|379.91917704233|865.24319307942|695.12784229637|0.522|0.391|0.1731|46|15|0.0020880519480519|0.057069846517119|5197.5|2025-11-23|-0.18578|2020-03-22|0.32857|1998-10-25
2026-03-22 17:32:23|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|92.315735013313|43|10.67450461883||0|0|-0.03556|104.7|-0.10213|15|0.15678212841915|26|43.33|0.0652|0.15398|0.029535634026516|0.23915762370555|64.784947029868|389.97018945528|71.040842366299|0.714|0.381|0.31725|21|9|0.0040652941176471|0.11039669117647|342|2018-06-03|-0.51667|2018-10-28|1.35692|2018-11-04
2026-03-22 17:32:24|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|-58.241851779241|27|1.6875553048906|0.042|-1|1|0.04205|52.4|-0.06973|23|-0.069727866110871|23|35.46|-0.04851|-0.00693|-0.02809271466171|-0.01126776726215|61.463025064987|84.550308316425|190.19964782935|0.583|0.375|0.10676|24|12|0.0010854047890536|0.036256043329532|69.900001525879|2025-05-11|-0.09971|2025-05-18|0.12789|2011-05-08
2026-03-22 17:32:25|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|974.32707128382|18|133.27468621555||0|0|0.40037|1206|0.66877|108|0.66876721306138|108|42.54|0.23807|0.3392|0.59226677051971|0.97776177958063|496.74936014559|741.93415552627|1066.124443704|0.462|0.308|0.26898|13|5|0.0064448421052632|0.09457350877193|1489|2026-02-15|-0.21228|2025-04-06|0.56513|2017-05-21
2026-03-22 17:32:25|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|6.3490060458281|18|0.48879818052952|0.0874|1|1|0.08745|7.71|-0.05959|15|-0.12471654679059|60|32.19|-0.03965|0.03468|0.0051757233214881|0.052635273545215|66.774970774358|142.74355972703|183.57143781623|0.667|0.444|0.19838|27|14|0.0016196726862302|0.058262404063205|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2026-03-22 17:32:26|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-43.837433220037|127|2.472477714581||0|0|0.67739|36.52|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|197.4054078798|0.25|0.25|0.22845|8|1|0.0025282985553772|0.076952182985554|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2026-03-22 17:32:28|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|9400.6419421752|22|992.85650805143|0.7469|1|2|0.61938|11700|-0.00697|70|-0.17528735632184|42|23.87|-0.6658|-0.41904|0.015914404360041|0.22579125891343|30.610369135415|132.56838887961|5000|0.733|0.4|0.40703|15|8|0.017432559366755|0.11583187335092|12575|2026-03-01|-0.38568|2018-08-26|1.99145|2018-07-15
2026-03-22 17:32:29|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|27.523801252981|48|1.7456963522884|0.3636|1|1|0.36364|28.8|0.06852|48|0.068521422764086|48|34.57|-0.00154|0.05505|0.11216832491693|0.22238725098663|220.43296594229|320.20778790387|344.08601709481|0.565|0.304|0.18736|23|12|0.0025696912114014|0.066432185273159|48.315971374512|2020-01-19|-0.23169|2020-03-22|0.46956|2011-02-13
2026-03-22 17:32:30|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|39.271163461549|69|2.8796526059226|0.4524|1|1|0.4524|42.67|0.57963|79|0.57962999624241|79|40.67|0.05335|0.08733|0.35030360567382|0.3984790866107|241.12593122772|192.29309879|279.26676546721|0.333|0.222|0.17506|9|3|0.0032434562211982|0.058966866359447|48.720001220703|2026-02-01|-0.2348|2020-03-22|0.19847|2020-04-12
2026-03-22 17:32:30|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|-36.867356201867|49|1.9409366627853||0|0|0.29077|33.05|-0.21284|18|-0.21283787375736|18|22.05|-0.07979|0.01336|-0.019402057063441|0.036471910984322|36.123046957512|102.97805519048|455.2341349189|0.5|0.395|0.2043|38|13|0.003049683972912|0.067406918735892|68.599998474121|2024-07-21|-0.22159|2010-02-07|0.32645|2009-05-10
2026-03-22 17:32:31|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|109.44481785252|23|6.4085966872796||0|0|-0.15867|114|-0.07407|21|-0.074074074074074|21|41.1|0.06523|0.11013|0.16086508009414|0.29182273958671|343.79675615875|397.56544294679|644.06776884832|0.571|0.333|0.15461|21|8|0.002827988700565|0.049950655367232|172.5|2024-12-15|-0.116|2025-04-13|0.39225|2009-05-10
2026-03-22 17:32:33|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.010031033753139|69|1.0344658886209E-5|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|0.0011925431711146|0.12045993720565|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2026-03-22 17:32:34|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.50167181083804|2|0.02796335758481|-0|-1|1|0|0.42|-0.17647|44|-0.17647059854752|44|37.21|0.0345|0.13232|0.15290119923505|0.22741649241838|210.52741474009|322.52311157271|182.60868663824|0.458|0.375|0.18348|24|7|0.001734966442953|0.062197024608501|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2026-03-22 17:32:35|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|-6.0285319348604|2|0.27941855968329|-0.0486|-1|1|-0.04864|5.39|2.02634|137|2.0263436646223|137|47.44|0.14631|0.20152|0.38016583613084|0.56151395660204|496.29389144869|368.38883681878|322.75449131717|0.438|0.25|0.1334|16|5|0.0025515789473684|0.046409894736842|5.9778470993042|2026-03-01|-0.62685|2012-07-22|0.17971|2013-05-12
2026-03-22 17:32:36|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|30.91242783162|9|4.900894947041|1.4034|1|2|1.35671|38.65|0.38376|48|0.38376381816|48|50.24|0.11839|0.17754|0.20850582277977|0.21618053039015|442.8235231952|287.49413001672|250.64851708592|0.529|0.353|0.18045|17|8|0.0022837354988399|0.059728503480278|47.900001525879|2026-03-08|-0.18553|2025-04-13|0.46125|2026-03-01
2026-03-22 17:32:37|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|-3.3519915780681|20|0.16566385299821||0|0|0.02735|2.845|0.23158|91|0.23157892729107|91|36.42|-0.04768|0.00402|-0.043164605605636|-0.036509419125522|68.185805301525|81.757396151785|123.6956559823|0.5|0.333|0.17884|12|5|0.001108201754386|0.055682828947368|3.5599999427795|2025-08-24|-0.197|2020-03-01|0.13263|2020-02-16
2026-03-22 17:32:39|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
2026-03-22 17:32:39|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|7179.2600085343|5|809.22199743972||0|0|0.09474|8320|-0.17829|16|-0.20654998258274|10|41.48|-0.06406|0.03815|-0.075864508352434|-0.043529571147936|42.869426315764|67.629629711006|38.878504672897|0.429|0.286|0.2415|21|6|0.00034756571428571|0.075387622857143|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2026-03-22 17:32:40|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|144.20162616913|43|11.932815029017|0.0261|1|1|0.02606|157.5|-0.21739|12|0.58742338718454|40|33.76|-0.00895|0.05468|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|1050|0.44|0.4|0.16538|25|8|0.0034792437923251|0.055190677200903|239|2024-07-21|-0.18182|2023-07-23|0.34877|2020-09-06
2026-03-22 17:32:41|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|14.500744963566|100|0.29087399990793||0|0|0.06938|14.95|0.22813|86|0.22812696970127|86|57.46|0.02826|0.07276|0.29929214382397|0.41973638475675|236.80098388039|289.65772565856|737.5431758767|0.385|0.308|0.12432|13|4|0.0030793144208038|0.043042966903073|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2026-03-22 17:32:42|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-7.5641310668831|4|0.51273929050103|0.0596|-1|1|0.05956|6|-0.2304|74|-0.23039805261774|74|36.8|-0.09953|-0.01963|-0.082860005588932|-0.099280517726177|62.928944650918|64.02896222189|40.595399921525|0.5|0.4|0.3446|10|4|0.00032293800539084|0.10535320754717|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2026-03-22 17:32:43|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-80.712533926369|12|3.8313847094361||0|0|0.01389|71|-0.12456|26|-0.12455613618466|26|13.22|0.02583|0.10701|0.066202451389227|0.10102980278472|965.38299271263|2627.6220984994|262.96296296296|0.484|0.383|0.07274|128|11|0.0020655314151497|0.043757445684087|571.15997314453|2005-04-17|-0.39948|1996-03-17|0.66974|2021-05-02
2026-03-22 17:32:44|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|-60.336433399989|23|2.3121445938195||0|0|0.04909|52.3|0.68122|20|0.68121510665725|20|39.23|0.00776|0.077|0.059967146165775|0.10373307198446|164.65298771833|218.78639736525|290.555551317|0.682|0.5|0.17803|22|9|0.0024536949152542|0.053246158192091|71.199996948242|2025-09-14|-0.21429|2025-10-12|1.04978|2025-09-07
2026-03-22 17:32:45|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|-100.04487395829|71|4.0131279714237|0.3431|-1|1|0.34307|87.7|-0.02822|37|-0.02822096400248|37|46.93|0.1626|0.21534|0.14371318785227|0.21009727155339|207.75455618654|194.31020424808|244.08571167089|0.571|0.357|0.15204|14|7|0.0021588445667125|0.058125804676754|255|2021-07-18|-0.21239|2025-04-13|0.28889|2020-05-24
2026-03-22 17:32:46|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|3148.9746190016|221|307.37513828574||0|0|3.31347|3760|0.14795|35|0.004524974351735|40|28.77|0.05122|0.10997|0.18868135423875|0.27584706839523|2413.2675595254|1972.1464918486|5329.5769079328|0.532|0.34|0.1536|47|14|0.0033982442748092|0.051173924936387|4150|2026-03-01|-0.38515|2020-03-22|0.20552|2020-03-29
2026-03-22 17:32:47|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|25081.54890747|41|4024.6586154849|1.1658|1|2|0.92597|30700|-0.20575|45|0.2058475385262|17|40.84|-0.42599|0.54224|0.81457093916376|1.1835440890453|738.15545121473|3686.8224016833|29.835950863007|0.474|0.368|0.40172|19|5|0.011758406862745|0.10403116421569|449150|2010-01-03|-0.58333|2015-12-13|7.51017|2019-06-02
2026-03-22 17:32:48|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
2026-03-22 17:32:49|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
2026-03-22 17:32:50|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-58.763034217713|18|5.1127187817817|0.2945|-1|1|0.29455|42.68|0.17476|30|0.1747572815534|30|26.33|-0.13711|-0.0531|-0.0038617051337305|0.17411198579945|83.145898222501|157.38207308083|115.35135217615|0.417|0.25|0.4248|12|5|0.0045842942942943|0.13187321321321|95.349998474121|2025-08-24|-0.25058|2022-01-30|0.38627|2025-04-27
2026-03-22 17:32:51|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|404.05365444185|5|34.223261470141|0.0035|1|2|-0.01747|461.15|0.05383|69|-0.031567861849259|22|45.9|0.0745|0.20971|0.24155323600796|0.41981241512799|530.6748875542|616.83541127963|196.7783152917|0.667|0.381|0.29307|21|8|0.0026897314049587|0.10495376033058|622.40002441406|2024-07-14|-0.29348|2020-03-22|0.48344|2014-04-13
2026-03-22 17:32:51|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|-10.488292616037|2|0.56398780388452|-0.0225|-1|1|-0.02247|9.1|-0.05128|43|-0.051282003211682|43|34.12|0.09788|0.16577|0.2948928161064|0.40070190851319|747.01957399219|615.94503170203|450.49507264331|0.5|0.346|0.17699|26|9|0.0026853040540541|0.063890259009009|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2026-03-22 17:32:53|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-7.5810677826002|14|0.81535593071232|0.3365|-1|1|0.33653|4.85|-0.48908|35|0.17452836978814|57|39.17|0.14474|0.26987|0.017471942394145|-0.12371159126566|63.336586809044|51.39665399806|56.725143817988|0.583|0.333|0.4495|12|7|0.0036202691511387|0.13702432712215|23.049999237061|2017-03-26|-0.26283|2025-03-02|0.51261|2017-03-19
2026-03-22 17:32:54|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-105.91502707059|19|5.3466756901979||0|0|0.08718|89|-0.13848|9|-0.13847635787607|9|33.73|-0.00578|0.07637|0.0028219877388775|0.034334409997725|76.134866455246|116.8764529804|413.95348837209|0.577|0.385|0.17847|26|9|0.0025412067039106|0.055702346368715|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2026-03-22 17:32:55|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|815.74303006692|45|67.64023451777||0|0|0.08764|820.3|-0.04583|19|0.14150293778693|87|42.03|0.08445|0.17356|0.0090813774377714|0.13762590281971|41.505651370152|341.92568965932|12757.387398017|0.703|0.378|0.26343|37|18|0.0044546654158849|0.086748724202626|971.5|2025-12-28|-0.22403|1999-03-14|0.42798|2014-05-25
2026-03-22 17:32:56|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|1318.8591544782|5|151.0907254618|0.2563|1|2|0.19423|1740|0.14253|36|0.14252945992292|36|52.33|0.15312|0.22234|0.50627333620286|0.6224059425734|557.06707474215|400.43852864926|202.56111757858|0.467|0.333|0.19697|15|5|0.0019044106463878|0.065350050697085|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2026-03-22 17:32:56|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|75.922299383644|2|5.0625670755692|0.0424|1|2|0.00894|91.4|1.43595|74|1.4359456901892|74|92.67|0.7314|0.80469|1.4359456901892|1.4359456901892|243.595|243.595|88.737865559106|0.333|0.333|0.20679|3|1|0.0011417204301075|0.07429311827957|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2026-03-22 17:32:58|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|4578.4184550487|45|290.37936034915||0|0|0.2729|4795|-0.01263|24|-0.1623326959847|30|38.43|-0.22272|-0.19649|-0.067757048253444|-0.1623326959847|80.368357445043|83.767|162.54237288136|0.429|0.143|0.1914|7|3|0.00223303514377|0.065338913738019|6125|2022-01-09|-0.14964|2025-04-06|0.14427|2022-10-30
2026-03-22 17:32:58|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|-40.826362581147|60|2.6274393668065|0.0164|-1|1|0.01637|36.05|0.44834|96|0.44833576152786|96|40|0.01063|0.05749|2.1743666037862E-5|0.043636519296797|88.639630089294|106.86873245581|356.89535527272|0.5|0.286|0.16464|14|7|0.00277647819063|0.054741389337641|45.5|2024-12-15|-0.17557|2020-03-22|0.22593|2020-03-29
2026-03-22 17:32:59|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
2026-03-22 17:33:00|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-14.236232122713|79|0.6308695795935|0.368|-1|1|0.36802|12.45|-0.14719|18|-0.1471861282417|18|39.2|-0.0096|0.03921|0.024631218552536|0.0064676868437252|116.08874736833|95.767803458053|40.514155531156|0.6|0.4|0.15819|20|9|-0.00034|0.052091171693736|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2026-03-22 17:33:01|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|11780.550917996|15|1614.4830273348|0.7596|1|1|0.75964|17519|-0.34206|51|-0.34206252537556|51|47|0.61319|0.72989|1.7098245474927|1.7098245474927|313.29194774|313.29194774|604.10344827586|0.4|0.4|0.37973|5|3|0.010223935742972|0.11539955823293|38249|2022-09-18|-0.18754|2022-11-13|0.39564|2026-03-08
2026-03-22 17:33:03|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|1.2709405553639|37|0.092967800651587|-0.1146|1|1|-0.11465|1.39|-0.20769|18|-0.34206252537556|51|44.11|0.02889|0.13956|-0.20769239233797|0|79.231|100|115.83332753844|0.111|0|0.21341|9|2|0.001649376443418|0.075579076212471|1.8099999427795|2025-01-12|-0.19048|2020-03-15|0.26241|2017-12-31
2026-03-22 17:33:04|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-8.0338584581211|57|0.55383325761421||0|0|0.45076|7.25|-0.08806|24|-0.088055784145004|24|41.4|0.00458|0.06545|0.031905636481016|0.081259648850456|97.592120888051|155.28420226679|114.17323006117|0.7|0.5|0.18768|20|11|0.0010609728506787|0.063930984162896|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2026-03-22 17:33:05|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|38412.637950325|8|3977.603978071|0.0236|1|1|0.02361|47700|-0.07497|16|-0.059652928416486|26|32.82|-0.01273|0.09124|0.0870319784804|0.25741354464761|117.18052367968|302.53524491997|224.78793590952|0.706|0.412|0.26043|17|8|0.0028533274336283|0.078545097345133|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2026-03-22 17:33:05|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|35.815583611859|31|3.6935560741984|0.2507|1|2|0.21854|46|0.00785|18|0.0078467076019499|18|36.24|0.05293|0.13278|0.077869210498481|0.04553218229635|167.45305171074|122.32672343542|12.394244270205|0.476|0.429|0.2255|21|8|-0.00071954487989886|0.083370328697851|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2026-03-22 17:33:06|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
2026-03-22 17:33:08|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
2026-03-22 17:33:09|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|285.9338643554|41|54.605378548199||0|0|3.62121|457.5|-0.13639|4|-0.13639497918996|4|52.85|0.22312|0.33886|0.46243060671808|0.52920103400645|519.66888614829|434.74203049173|1089.5450862404|0.385|0.308|0.22059|13|3|0.0051045667125172|0.078015914718019|525|2026-03-22|-0.2732|2020-03-22|0.2726|2026-03-22
2026-03-22 17:33:09|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|19466.632407669|8|2540.3849924428|0.2293|1|2|-0.06372|26450|0.01051|119|-0.20251396648045|18|33.91|-0.09907|-0.00849|-0.024007971553232|0.042867568430614|34.123859188043|107.85559173069|352.66666666667|0.609|0.391|0.27887|23|12|0.0031570648030496|0.083611867852605|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2026-03-22 17:33:10|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|-41.632734959607|3|1.8275784470257|0.0561|-1|1|0.05614|36.15|0.089|39|0.089002839205457|39|37.65|0.04374|0.14085|0.14057475612598|0.19376192134752|189.36789219869|212.56653065774|54.442772131247|0.7|0.45|0.21663|20|7|0.00066388079470199|0.068507655629139|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2026-03-22 17:33:10|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.2482461932906|10|0.09188055670716||0|0|-0.032|2.42|-0.00806|56|0.054907766033409|50|51.24|0.03448|0.09089|0.014128589948648|-0.0030259480834343|103.48183483951|90.494683466531|239.60397021231|0.647|0.353|0.14128|17|10|0.0015696818181818|0.046780784090909|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2026-03-22 17:33:12|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|-58.05514176207|17|4.159042452327|0.0066|-1|1|0.00658|45.3|-0.08522|13|-0.085223737457119|13|38.68|-0.08078|0.01415|0.055087302858425|0.052474255918155|103.1681612031|98.078935642178|142.4528312072|0.545|0.409|0.22618|22|8|0.0016322260668973|0.068710369088812|63.700000762939|2025-08-31|-0.25106|2025-04-13|0.26178|2016-08-28
2026-03-22 17:33:13|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|52.651838356014|26|5.7129945341417||0|0|0.00868|58.1|0.3341|110|-0.094240837696335|48|46.8|0.02099|0.13453|0.15885746875498|0.23776921933438|167.43800572272|246.02332329871|326.40449979994|0.533|0.4|0.27628|15|6|0.0032896148555708|0.081759972489684|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2026-03-22 17:33:14|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|1.6840893744117|28|0.18171730304525||0|0|0.07602|1.84|-0.03379|15|-0.033786256172843|15|29.31|-0.08428|-0.00758|0.0036546025077764|-0.00037956906278198|60.733570633246|67.712674075406|48.293964855975|0.552|0.345|0.2812|29|11|0.00098034207525656|0.083502177879133|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2026-03-22 17:33:15|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|-1.4245700854224|69|0.037473009463383|0.0828|-1|1|0.08276|1.33|-0.03311|27|-0.033107901439985|27|36.89|0.13514|0.24487|0.27278143040249|0.44198456512936|704.22105851844|1375.9516161278|436.06557761491|0.574|0.37|0.17648|54|23|0.0022813640776699|0.06215686407767|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2026-03-22 17:33:17|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|3.525271922696|33|0.32371132461161|0.6315|1|2|0.59615|4.15|-0.20522|17|-0.20522385769258|17|28.82|0.11982|0.3151|0.47026530944969|0.53611325371521|364.9951178974|319.88213973112|908.75846967233|0.545|0.455|0.30717|11|3|0.0087482521489971|0.095063266475645|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2026-03-22 17:33:19|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-63.679667374377|78|1.8432225852823|0.2005|-1|1|0.20055|58.2|-0.09913|20|-0.099134320224999|20|36.32|0.04644|0.10774|0.29216711183275|0.32676141771396|725.16529913274|626.24318589549|869.95516091401|0.5|0.409|0.16357|22|8|0.0033831506849315|0.054336803652968|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2026-03-22 17:33:20|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|1129.2554451651|21|100.77837133327||0|0|0.3002|1429.7|1.74799|141|1.7479915491236|141|39.27|0.03033|0.10485|0.14371982244386|0.27843720210109|252.72712037621|909.61848222514|2339.5515249425|0.634|0.415|0.27719|41|19|0.0035548404907975|0.090702024539877|1543.6999511719|2024-07-14|-0.23655|2008-10-12|0.34783|2008-11-02
2026-03-22 17:33:21|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-615.58816102156|72|48.943947085765||0|0|0.68051|468|-0.09031|19|-0.090308248046757|19|35.83|-0.17387|0.00032|0.061911975342489|0.061911975342489|115.5712749492|115.5712749492|49.850874103676|0.5|0.5|0.20438|6|0|-0.00085433566433567|0.079367202797203|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2026-03-22 17:33:22|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.56678276461479|63|0.02642758919834||0|0|0.2619|0.465|-0.12881|14|-0.12881389031796|14|37.05|-0.06247|0.08246|-0.10072113325523|-0.041247064168348|23.966109841341|58.567148189161|9.4129554289503|0.455|0.318|0.19685|22|7|-0.0010510718358039|0.070451687571266|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2026-03-22 17:33:23|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.74151125132566|3|0.037358035509507|0.0462|-1|1|0.04615|0.62|-0.13333|35|-0.13333336512248|35|36.38|-0.01866|0.03435|-0.026734429341789|-0.060367935042559|61.796748204964|51.551519305734|12.400000095367|0.625|0.417|0.19005|24|13|-0.0013889942857143|0.064834651428571|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.26866|2024-10-06
2026-03-22 17:33:25|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|131.32090074614|55|8.6633567985409|0.4915|1|2|0.46341|150|0.36833|99|0.36832515403344|99|54.13|0.17993|0.23502|0.40018892680348|0.42892065081787|879.6504091914|733.61055584027|948.76657823414|0.533|0.467|0.14688|15|5|0.0031874133949192|0.046092678983834|163.5|2026-03-08|-0.14666|2015-08-23|0.16667|2017-05-28
2026-03-22 17:33:26|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|54357.198479425|5|5306.1306925497|-0.0293|1|1|-0.02928|66300|-0.24447|13|-0.24446902654867|13|34.8|0.0406|0.09906|0.10324841335065|0.26516316618272|118.35461477102|391.55610555304|1147.0588235294|0.64|0.4|0.25658|25|14|0.0044294736842105|0.085349519450801|107700|2025-01-26|-0.21971|2020-03-15|0.42215|2009-06-07
2026-03-22 17:33:26|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|-0.15218076191059|10|0.016256536314368|-0.1031|-1|1|-0.10309|0.107|-0.27612|28|-0.27611939966561|28|21.78|-4.74527|0.15721|-0.5115200800843|-0.13432754393324|-2.4530119550342E-5|0.00015443966165553|10.86294408334|0.583|0.333|0.66283|36|11|0.37378780580076|0.14484297604035|13.504117965698|2017-11-12|-0.95805|2018-02-11|20.7356|2018-02-18
2026-03-22 17:33:28|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|13.766954690728|77|0.59507013895627||0|0|0.14683|14.45|-0.19093|2|-0.016728652541534|24|32.04|-0.03348|-0.00198|-0.025629688550655|-0.043160668577655|59.35872208973|60.572249043751|47.06840211779|0.6|0.4|0.15049|25|12|-0.00019191562143672|0.051397160775371|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2026-03-22 17:33:28|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-2304.4743331763|114|193.09081813428|0.6927|-1|1|0.69266|2060|0.23477|64|0.15577059539217|103|41.94|0.01504|0.12631|-0.013271547599636|0.014185454618319|69.120058912178|97.617618367822|142.56055363322|0.563|0.313|0.2877|16|9|0.0023716071428571|0.088425471938775|11003.400390625|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2026-03-22 17:33:30|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|43925.129294862|19|3429.1475220802|-0.1159|1|1|-0.11595|43950|0.13705|51|0.025683769283829|41|34.53|-0.08891|-0.03375|-0.14622954149412|-0.090396306024121|14.042984804987|53.866934255269|27.984066751072|0.579|0.316|0.22903|19|9|-0.0005609940652819|0.072537967359051|170066.671875|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2026-03-22 17:33:31|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|25.0958728824|23|1.8926400437013||0|0|-0.11447|26.38|0.22132|51|0.22131972254565|51|34|0.52802|0.65391|0.85172840612536|1.3960832767035|1533.5973588512|5193.1760222103|984.32830237525|0.564|0.359|0.25084|39|17|0.0040168620178041|0.087747462908012|31.889999389648|2025-06-01|-0.33666|2006-05-28|0.46037|2016-03-20
2026-03-22 17:33:32|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|9.4895867762995|62|1.0661058874576|0.773|1|2|0.69184|11.2|-0.40254|23|-0.24570029391679|9|31|0.03196|0.12032|0.075926251677832|0.24963614597925|51.502719469317|186.38109442202|888.88888047906|0.593|0.333|0.30752|27|14|0.0048750445434298|0.099375178173719|13.300000190735|2026-03-01|-0.26977|2010-07-18|0.3836|2022-08-21
2026-03-22 17:33:33|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|23931.653309946|43|1649.658245683|0.3113|1|1|0.31131|25147|0.02745|88|-0.083245963514364|21|34.03|0.04499|0.10451|0.13725574588594|0.24929350664265|652.65193668009|1044.8625638534|3223.9743589744|0.676|0.405|0.17956|37|21|0.0035129362029208|0.063584404304381|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2026-03-22 17:33:34|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|18297.20333142|15|797.41413141839||0|0|0.03163|19570|-0.03322|15|-0.030618940977034|10|41.69|-0.05855|0.00706|-0.061640668722294|-0.14061139345624|46.032976009195|40.850463455819|32.347107438016|0.692|0.385|0.17462|13|8|-0.0010295863309353|0.056953129496403|88800|2016-06-05|-0.46986|2019-01-13|0.16178|2020-03-29
2026-03-22 17:33:35|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-18.933769316755|7|2.5526809359606|-0.1881|-1|1|-0.18807|15.54|0.24928|26|0.24928362847291|26|31.08|0.02035|0.12823|-0.18709469195734|-0.11220030372746|10.93086215674|65.75210496|394.12984958004|0.417|0.167|0.39791|12|6|0.0086327176781003|0.12745208443272|21.620000839233|2025-10-05|-0.4635|2025-03-02|0.87594|2024-11-17
2026-03-22 17:33:36|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-455.57722944848|2|32.092408798906||0|0|-0.01566|359.85|0.10771|43|0.10770667823062|43|31.82|-0.04052|0.05869|0.032472418900647|0.067403456111572|61.60778148638|148.49104511428|255.30330890014|0.529|0.353|0.30106|51|19|0.0029011514778325|0.10439429802956|485.79998779297|2026-01-11|-0.22145|2025-01-26|0.45729|1999-07-18
2026-03-22 17:33:37|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|-9.3138315110374|6|0.5862771480934||0|0|0.23036|7.15|0.08023|71|0.080232505788026|71|34.68|0.14802|0.24212|0.24257526357207|0.45563573365881|75.846598688487|222.08521944922|91.198979033276|0.636|0.409|0.28251|22|10|0.0022899739583333|0.085286471354167|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2026-03-22 17:33:38|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|9.6726058713189|21|1.0427582682049||0|0|-0.08295|10.06|-0.39898|7|0.049036765102171|68|59.57|0.05838|0.11172|-0.17497396259109|0.049036765102171|63.04940208|104.904|46.790699626124|0.286|0.143|0.34855|7|2|0.0010278947368421|0.10484336384439|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.39745|2025-11-02
2026-03-22 17:33:39|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|-1584.2692037147|2|105.58973457156||0|0|0.02101|1267.2|-0.13352|40|-0.13352058870623|40|41.79|0.10971|0.2298|0.23481035119205|0.26476259356673|296.86923450108|248.68351156556|125.68310946411|0.417|0.333|0.28249|24|8|0.0025206673306773|0.10134170318725|2160.8039550781|2024-06-16|-0.27578|2020-03-29|0.7518|2009-05-24
2026-03-22 17:33:40|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|525.67501280618|3|48.387504703069|-0.068|1|1|-0.06801|626.95|0.10983|41|0.10983412661959|41|38|0.03376|0.09179|0.1384976177915|0.32986552229655|158.37526100329|278.05409116113|363.23869642914|0.545|0.364|0.25188|11|7|0.0044181904761905|0.080723928571429|732.20001220703|2025-10-26|-0.24353|2019-02-17|0.19777|2020-09-20
2026-03-22 17:33:41|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|-15.147595210596|1|1.275865171924||0|0|0|11|-0.01985|53|0.26392899055649|51|36.1|0.1262|0.25449|0.24191702133359|0.40520718440032|217.23959539584|260.58943502217|93.385867763342|0.6|0.4|0.34291|10|3|0.0030635457063712|0.11728930747922|52.099681854248|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2026-03-22 17:33:42|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|5663.4076036648|37|473.07195230944||0|0|0.53333|6900|-0.03286|41|-0.032863849765258|41|34.48|0.00199|0.03363|0.0012802026371004|0.032316952188488|96.396739638013|124.5678570602|233.10810810811|0.522|0.348|0.09127|23|9|0.0012847527141134|0.031797503015682|7340|2026-03-15|-0.18913|2020-03-22|0.18076|2020-03-29
2026-03-22 17:33:42|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|-44.27896380341|79|2.7886890647292|0.4193|-1|1|0.4193|36.7|0.40302|38|0.40302162980103|38|30.35|-0.04994|0.02066|0.011242389251063|0.02600534955508|96.68846881042|120.15769297013|83.484989825449|0.577|0.462|0.1958|26|8|0.00088311418685121|0.059037185697809|95.400001525879|2024-07-14|-0.22585|2020-03-15|0.34451|2024-05-26
2026-03-22 17:33:43|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-2.5290609942959|71|0.13724914992101|0.3098|-1|1|0.30979|2.199|-0.07759|7|-0.07759116611535|7|53.3|0.08649|0.18699|-0.063382447303235|-0.08523747515127|37.775609655421|58.002896803148|219.46107168202|0.55|0.3|0.22718|20|8|0.0021541813380282|0.070627676056338|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2026-03-22 17:33:45|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|31.899595865246|14|6.7001347115848|1.9939|1|2|1.46753|47.5|-0.06185|23|-0.061849629684129|23|33.82|0.11977|0.2433|-0.17568376737494|-0.1633552399014|24.651968223139|40.458669065493|148.66979300701|0.412|0.294|0.22291|17|4|0.0029239285714286|0.085600646258503|56.5|2026-03-22|-0.24719|2025-04-13|0.4751|2025-12-14
2026-03-22 17:33:46|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-4.7524622530727|56|0.19082072877184||0|0|0.12393|4.1|-0.11681|11|-0.11680914157968|11|40.95|0.01094|0.0779|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|220.43010070429|0.6|0.4|0.2292|20|8|0.0019833867276888|0.072599565217391|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2026-03-22 17:33:47|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|-107.44365261206|9|7.659550819823||0|0|0.11748|83.91|-0.14404|36|-0.14404032891839|36|44.94|0.33727|0.4032|0.36475535715813|0.7045906121489|202.06245690222|636.49760440719|1988.3888112302|0.563|0.375|0.27991|16|7|0.0063100962861073|0.09619144429161|139.83340454102|2024-09-01|-0.22951|2020-03-15|0.47036|2024-02-04
2026-03-22 17:33:48|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|-72.363823028896|50|7.1462745972786||0|0|0.52396|47.79|0.37898|102|0.37898345029292|102|36.23|-0.04984|0.05459|0.064733275885553|0.084534194612014|127.1284321629|121.49692717256|17.894117421212|0.577|0.385|0.39097|26|10|0.0019997981836529|0.13073315842583|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2026-03-22 17:33:49|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|-4.076792096864|34|0.58347539053273|0.6637|-1|1|0.66369|2.26|2.33608|53|2.336083729795|53|39.7|0.25979|0.47064|0.43735182089997|0.57643776996419|531.67179875977|458.00065300141|2.5111111005147|0.7|0.5|0.43032|10|4|-0.00047620930232558|0.17335334883721|191|2021-02-14|-0.61846|2024-04-28|0.84559|2025-11-30
2026-03-22 17:33:50|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|-1.4208899916558|24|0.19813626622833||0|0|0.15909|1.11|-0.075|66|-0.07499998807907|66|45.93|0.08697|0.23175|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|22.98136711881|0.5|0.357|0.31405|14|6|0.0010298948948949|0.11016533033033|11.760000228882|2015-06-07|-0.3617|2025-09-07|0.76|2025-08-17
2026-03-22 17:33:51|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1067.0841074415|9|64.836365078151||0|0|0.1257|856.9|-0.23988|12|-0.23987904682155|12|29.36|-0.06718|0.05237|0.14183777769234|0.13751659726608|152.01996378324|129.6999068188|366.0926991372|0.571|0.5|0.26987|14|4|0.0044315274463007|0.079515775656325|2299.998046875|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2026-03-22 17:33:51|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-26.153833035658|16|1.4629442307785||0|0|0.11383|21.25|-0.04654|33|-0.046542046322038|33|26.26|-0.08006|0.02175|0.016026333872391|0.021594846812578|47.653473751032|53.925505969124|115.42639965305|0.553|0.395|0.20406|38|14|0.0016413129318855|0.06800134254689|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2026-03-22 17:33:52|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|12.893063247255|38|1.6437507126622|0.2266|1|1|0.22662|17.05|0.32688|45|-0.07682113592277|5|44.58|0.2691|0.35473|0.27645097847058|0.42156634339089|237.32329377167|208.39923559706|205.66947304605|0.684|0.421|0.24671|19|9|0.0025976470588235|0.084665486425339|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2026-03-22 17:33:53|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|194.72705739319|40|35.840825053454|3.307|1|1|3.30702|245.5|0.0035|29|0.20168072681846|105|45.87|0.22648|0.32567|0.38599372613683|0.62714648472968|315.73653941493|436.43488044585|1971.8875804103|0.6|0.4|0.21451|15|7|0.0055676203576341|0.074044497936726|318.5|2026-03-01|-0.19521|2020-03-15|0.344|2025-08-17
2026-03-22 17:33:55|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|10.977667909674|30|1.4157774905986||0|0|0.32806|16.8|-0.22857|19|-0.22857142857143|19|31.07|-0.01284|0.06267|0.0085757232092684|0.078414088292921|62.796663861726|127.34019957657|151.76151490696|0.444|0.333|0.21076|27|9|0.0016717741935484|0.068643790322581|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.22182|2026-03-22
2026-03-22 17:33:56|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-70.103667971147|2|4.0911010016956||0|0|0.00353|56.5|0.14679|76|0.10087790813723|20|39.92|0.03344|0.17338|0.36703494300695|0.42209643105226|418.91580767023|365.29426282949|156.93021008599|0.417|0.333|0.27139|12|2|0.0030766666666667|0.083840583333333|195|2021-06-13|-0.24612|2024-12-15|0.32955|2020-04-26
2026-03-22 17:33:57|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|73.675576964014|12|3.633660456834|-0.1119|1|1|-0.11188|77|-0.16374|3|-0.16373639634946|3|27.61|-0.02697|0.01955|-0.0019966139521709|0.0020102794864436|80.214741978381|88.465500081242|191.82860281721|0.613|0.419|0.14216|31|13|0.0016797462514418|0.051184025374856|150.5|2024-08-04|-0.18441|2009-08-30|0.33408|2009-05-10
2026-03-22 17:33:57|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|-99.953469679653|25|7.3257759821417|0.2053|-1|1|0.20528|78.2|-0.17509|18|-0.17509406221866|18|41.06|0.014|0.10192|0.12066875975959|0.14436758166186|197.80767525331|180.33233502963|205.57306799728|0.5|0.375|0.17963|16|4|0.0018980763582966|0.055422760646109|196|2024-03-24|-0.17576|2015-08-23|0.19247|2023-11-12
2026-03-22 17:33:58|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
2026-03-22 17:34:00|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|9.4062311445413|34|0.88125634873119|0.2787|1|1|0.27871|12.25|-0.02783|40|-0.027834498676564|40|39.81|-0.00847|0.08488|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|83.220107185994|0.429|0.381|0.18831|21|6|0.00077644418872267|0.061039700805524|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2026-03-22 17:34:01|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|8.2018314137892|77|0.37110485780083||0|0|-0.13271|8.3|0.26043|54|0.16026321128979|41|54.09|-0.0065|0.04324|0.072008151366932|0.14272834898106|134.87742811984|143.26136626591|97.417837380181|0.545|0.273|0.23162|11|4|0.0010581520119225|0.073595976154993|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2026-03-22 17:34:02|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|895.67167682565|20|42.959282531366|-0.002|1|2|-0.01489|926|-0.1007|41|0.058240396530359|23|58.46|0.00073|0.04464|-0.045728622631382|-0.085193157060377|67.489876927124|67.681828370771|98.093220338983|0.538|0.308|0.16794|13|7|0.00063630295250321|0.062236084724005|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2026-03-22 17:34:02|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|4.7048583142352|19|0.05838060006859||0|0|0.02737|4.88|-0.15548|18|-0.15547621813116|18|35.07|-0.09192|-0.03468|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|207.65958776513|0.6|0.4|0.18375|15|5|0.0019659375|0.061580680147059|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2026-03-22 17:34:03|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|0.67320503897879|10|0.077264987404432||0|0|0.11111|0.9|0.64783|69|0.55607694168884|223|48.77|0.05776|0.08922|0.21284404727421|0.25322201533172|300.39091037431|221.46763737789|89.108909371904|0.538|0.308|0.20615|13|7|0.00074849144634526|0.061200497667185|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.26549|2025-12-07
2026-03-22 17:34:05|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
2026-03-22 17:34:06|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|-3.2005025366392|3|0.27750169917676||0|0|0.06048|2.33|-0.2619|24|-0.2619047331837|24|33.42|-0.10191|0.01038|-0.088093140172349|-0.12964318017859|17.353077114222|17.495398572458|42.363634976474|0.615|0.423|0.24349|26|13|0.00056405281285878|0.080502537313433|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2026-03-22 17:34:07|WEEKLY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|-3321.490505303|133|0.49683510101525||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|0.0063562519685039|0.12719699212598|37700|2021-12-05|-0.43952|2018-01-14|2.35071|2015-11-01
2026-03-22 17:34:07|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|9.4791557893229|85|0.87044960586462|0.9922|1|1|0.99219|10.2|-0.30463|3|-0.30462728772274|3|33.64|-0.1213|-0.04528|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|369.56521175759|0.273|0.182|0.24338|11|3|0.0041994713656388|0.083016718061674|15|2025-07-13|-0.19367|2020-09-13|0.29649|2025-03-23
2026-03-22 17:34:08|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-18358.114884639|31|1279.0024793499|0.0637|-1|1|0.06373|15720|-0.10501|17|-0.10501066098081|17|42.11|0.11201|0.25489|0.4464124559254|0.53591793882048|446.3627091325|351.34059815409|206.84210526316|0.5|0.389|0.28114|18|6|0.0026819162436548|0.090758692893401|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2026-03-22 17:34:09|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|-0.76058680252946|2|0.02936226274145|0.0148|-1|1|0.01481|0.665|0.28361|121|0.2836106351661|121|55.06|0.05681|0.10872|0.2576509064287|0.24762590590349|643.60490921038|330.28624487832|130.3921635084|0.563|0.375|0.18658|16|7|0.0011997619047619|0.054739365079365|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2026-03-22 17:34:11|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|-7.5584366220932|2|0.2444788581365|-0.0015|-1|1|-0.00147|6.8|0.31845|79|0.31844657011964|79|37.04|0.49253|0.77715|-0.0033388790875609|0.018833107397079|83.33416277368|108.92020943485|1236.3636442452|0.542|0.458|0.14776|24|8|0.0049317303370786|0.056444674157303|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2026-03-22 17:34:12|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|341.80295954249|193|17.608611860698|1.1738|1|1|1.17376|345|-0.23567|10|-0.03479712463133|42|29.1|0.0385|0.10601|0.1247256684412|0.2232064463057|700.21644954286|1313.5963468542|5631.9274248483|0.51|0.333|0.11925|51|15|0.0032953460620525|0.042473424821002|400|2026-01-25|-0.2399|2021-05-23|0.4302|1998-11-22
2026-03-22 17:34:13|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|-2.7354356138314|71|0.18911145221372||0|0|0.31056|2.22|-0.14051|44|-0.14051271205604|44|59|0.17384|0.24706|0.25011135539837|0.2718225527031|312.44397295335|218.49167761303|75.43323036427|0.7|0.5|0.20949|10|4|0.00053622727272727|0.065352333333333|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2026-03-22 17:34:14|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|40.198550164252|38|3.456398285145|0.1233|1|2|0.06058|44.12|2.19428|61|2.1942770807502|61|32.31|0.20635|0.31452|0.52864442219889|0.76020611127437|682.33032904907|815.37705157274|1771.8875005183|0.538|0.385|0.27864|13|6|0.0082525382932166|0.08978875273523|68.5|2024-07-21|-0.23967|2020-03-22|0.25843|2019-01-27
2026-03-22 17:34:16|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|17.754396764276|38|1.4652009514182|0.2666|1|2|0.1939|21.92|-0.34015|12|-0.1126942887569|28|34.77|0.02079|0.10248|0.11243190818965|0.18786156765635|128.07951783544|194.10399005143|327.95028521311|0.538|0.462|0.27822|13|5|0.0041593047034765|0.091030143149284|22.959999084473|2026-03-22|-0.19027|2021-09-26|0.2343|2024-03-03
2026-03-22 17:34:17|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|0.99763398215348|46|0.097209009058277|0.2772|1|2|0.23256|1.06|-0.02128|30|-0.021276575957413|30|36.78|-0.01675|0.06419|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|145.2054678197|0.565|0.348|0.21069|23|8|0.0017178900112233|0.069754118967452|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2026-03-22 17:34:18|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|-1.3995108435765|18|0.068837948655879|0.0745|-1|1|0.07449|1.23|0.10765|18|0.10765265578558|18|30.6|0.03057|0.06179|-0.027438389529904|-0.032483521733385|78.152660249695|85.989082962675|138.72185502985|0.8|0.4|0.17053|10|7|0.0018095665634675|0.053996965944272|2.0038659572601|2020-10-04|-0.16638|2022-06-26|0.17647|2022-04-10
2026-03-22 17:34:19|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|-2.6988927469541|18|0.3540353899103|-0.027|-1|1|-0.02703|1.9|1.34177|79|1.341772118472|79|85.25|0.52363|0.65602|0.84944407593956|0.83027407028281|582.99921623759|308.82794406|37.773357791381|0.75|0.5|0.52811|4|3|0.0015508659217877|0.13939276536313|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.5|2025-02-16
2026-03-22 17:34:19|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.20734508207012|3|0.016003524126316|-0.0491|-1|1|-0.04908|0.171|-0.11862|41|-0.11862299403091|41|49.5|0.05002|0.1018|-0.036889321141968|-0.083667297900329|44.354786846401|63.790143253698|9.1443852074151|0.625|0.375|0.35814|8|5|-0.002453040201005|0.12826103015075|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2026-03-22 17:34:21|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
2026-03-22 17:34:22|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|1.7882082988283|58|0.18123342067264|0.4797|1|1|0.47967|1.82|0.25228|40|0.25227615398469|40|39|-0.0566|0.2656|0.33616865413745|0.40852336420205|609.12912705855|597.03908417119|119.73684705856|0.524|0.429|0.29346|21|6|0.0046361643835616|0.083749178082192|2.8193409442902|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2026-03-22 17:34:23|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.4856668986199|3|0.10522229397687|0.0569|-1|1|0.05691|1.16|-0.16892|36|-0.16891891674198|36|36.46|-0.08989|0.0068|-0.099331151859199|-0.0053602195928856|15.25472915677|75.509128533893|62.365589123652|0.542|0.375|0.20794|24|10|0.00068826681870011|0.06931062713797|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.46535|2025-06-29
2026-03-22 17:34:24|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|17.008622604438|16|1.3294904144475||0|0|-0.07027|17.2|-0.05956|23|-0.063304739474996|3|34.68|0.0173|0.06089|0.06060476722029|0.073030121599206|195.08009543198|169.30884616495|181.62619089699|0.72|0.44|0.16076|25|15|0.0015968934240363|0.059387675736962|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2026-03-22 17:34:25|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|13.471484301488|4|1.4577042924224|-0.123|1|2|-0.18103|14.25|0.08017|16|0.080168757694783|16|35.32|-0.02981|0.03467|0.066609193414157|0.058877143774672|199.77411143353|156.64096957335|221.61742426799|0.52|0.4|0.15672|25|9|0.0017255869074492|0.051889785553047|19.549999237061|2024-05-05|-0.15642|2020-03-15|0.37668|2025-11-02
2026-03-22 17:34:28|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|-19658.013147553|2|1439.6710491843||0|0|0.06522|14820|-0.10164|5|-0.1016418185218|5|27.79|0.10076|0.19323|0.23210645698924|0.33449888602729|2908.3612789408|12702.256876529|23903.225806452|0.556|0.444|0.16299|63|13|0.0044129851598174|0.061580776255708|24996|2025-02-23|-0.45313|1998-09-06|0.37778|1998-10-25
2026-03-22 17:34:28|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.63886419557208|54|0.00037859670760424|-0.0588|1|1|-0.05882|0.64|-0.13333|34|0.13469588717793|31|47.53|0.11705|0.22535|-0.019520788996381|-0.071578122431125|66.40690512489|58.826779905962|19.277108390474|0.4|0.267|0.41905|15|6|0.0010890731070496|0.12015328981723|3.4900000095367|2011-07-24|-0.25926|2024-07-21|0.61905|2014-03-23
2026-03-22 17:34:29|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-0.38533759684004|18|0.03511253188265|0.2464|-1|1|0.24638|0.26|-0.39474|17|-0.39473683660159|17|39.5|-0.02246|0.02506|-0.097956117356596|-0.28589994545251|47.648257950675|32.50488304|7.4712640528227|0.5|0.375|0.43583|8|5|-0.0050583783783784|0.1160639039039|5.0900001525879|2021-07-25|-0.21622|2025-03-02|0.28293|2022-06-12
2026-03-22 17:34:30|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|6.9358095174635|14|0.35173331928618|0.1489|1|2|0.08|8.1|0.43023|84|0.43023251687726|84|45.68|0.15047|0.21368|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|173.07693757641|0.684|0.368|0.2256|19|10|0.0019788422247446|0.063865788876277|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2026-03-22 17:34:31|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|-21.784972147836|60|0.73619226247794||0|0|0.16034|19.9|0.18902|60|0.189016746818|60|36.68|0.00061|0.07135|0.1136099673288|0.17338105520727|214.563690627|237.69059547766|182.40146559902|0.545|0.364|0.15287|22|5|0.0014425057736721|0.051847113163972|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2026-03-22 17:34:33|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|14285.728648573|7|2866.336144557|0.1296|1|1|0.12959|19700|-0.18237|12|0.09578143862243|10|37.24|0.10499|0.23822|-0.11519469103003|0.033430018296842|9.8657142022918|102.58543236264|949.39759036145|0.571|0.381|0.36497|21|8|0.0055868527918782|0.1114894035533|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2026-03-22 17:34:34|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|-1575.1966097283|8|89.48220324277|0.0659|-1|1|0.06587|1284.9|-0.08741|35|-0.087406597959294|35|37.33|-0.0937|-0.01209|-0.09134195450741|0.062041569218952|23.123808899578|109.32728708429|213.68701987342|0.75|0.5|0.23046|12|7|0.0025701098901099|0.075818175824176|1910|2025-06-15|-0.15559|2025-02-16|0.25909|2017-12-03
2026-03-22 17:34:34|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|15.835375635867|22|0.97942942067202|0.3576|1|2|0.31319|16.73|-0.05352|11|-0.05352212636622|11|32.62|-0.01773|0.06487|0.066585097662277|0.16827530067936|120.57393335254|339.88725375808|333.93211133586|0.69|0.414|0.23003|29|11|0.0027396070320579|0.079722543950362|19.049999237061|2026-02-01|-0.21382|2020-03-22|0.29178|2014-08-17
2026-03-22 17:34:35|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|3.0644135065228|17|0.13748868152203|-0.0355|1|1|-0.0355|3.26|0.08401|45|-0.014305077015075|31|48.88|0.27224|0.32742|0.46926966814747|0.79732239007805|297.76885944396|315.60369236456|237.95620285523|0.294|0.176|0.1337|17|4|0.0025415938606848|0.045511416765053|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2026-03-22 17:34:36|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|536.02903682037|44|57.002950949623|0.1255|1|1|0.12551|607.1|-0.01525|44|0.63936250274554|62|34.8|0.12691|0.23603|0.35259315185193|0.58365445778846|1074.9285754999|3758.936248654|2974.5221956134|0.636|0.409|0.29206|44|21|0.004442001270648|0.098643557814485|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2026-03-22 17:34:38|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|-158.4689831974|2|15.497994907758||0|0|0.02898|108.91|-0.13455|11|-0.13455405541207|11|36.12|0.13343|0.25911|0.33323820467007|0.58421515743799|85.257336454547|195.97019452722|296.19255454514|0.615|0.385|0.30093|26|12|0.0037237446808511|0.10832284042553|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2026-03-22 17:34:39|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|8150.0110230535|4|1231.997321398||0|0|-0.08231|10480|-0.06629|62|-0.24577464788732|6|38.86|-0.14543|-0.08885|-0.18094486741314|-0.21916209523744|44.218884576376|47.358263889619|58.060941828255|0.571|0.429|0.28267|7|4|0.0012992|0.094445272727273|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2026-03-22 17:34:40|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|6223.8886010747|5|934.93981294495||0|0|0.07311|9100|0.12641|29|0.12641328190429|29|44.89|0.04301|0.09766|0.14286518999269|0.1547323745937|257.76069615792|193.74016546299|58.709677419355|0.526|0.316|0.23488|19|8|0.00063303383897316|0.067151400233372|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2026-03-22 17:34:40|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|107.79190972907|26|18.212130567225|0.5708|1|2|0.2265|143.5|0.22259|58|-0.18648648648649|4|31.22|-0.01414|0.10404|0.10536752705523|0.19833559732848|106.296696823|274.0166451907|190.49515002247|0.593|0.407|0.25654|27|6|0.0033596313364055|0.087167661290323|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2026-03-22 17:34:41|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|38.297122366048|44|3.2449057701343|-0.0865|1|1|-0.0865|43.3|-0.01748|13|-0.017481088379408|13|26.58|-0.04288|0.09472|0.10595356589368|0.17593915203133|269.72720835105|372.41248622436|88.295265963893|0.581|0.387|0.18716|31|12|0.0025913264129181|0.062409642445213|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2026-03-22 17:34:43|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|78.717416114978|24|2.3844933776533|0.0165|1|1|0.01652|80|-0.0664|27|-0.041558401925223|7|30.61|-0.06114|-0.01407|-0.072781579836496|-0.078662086531982|38.126387462288|51.352498663796|102.92036092246|0.522|0.348|0.13733|23|9|0.00068828060522696|0.049378693259972|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2026-03-22 17:34:43|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|121.23576242183|12|15.154303279833|0.0501|1|2|-0.07541|141|-0.10903|21|-0.10902567324848|21|42.12|0.05176|0.16475|0.085418325629159|0.12616445523162|139.82333434867|191.65410753455|153.26086956522|0.588|0.412|0.23906|17|5|0.0022921320495186|0.080871568088033|615|2021-03-21|-0.24126|2025-04-13|0.28814|2018-12-02
2026-03-22 17:34:44|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|-32.46558769503|5|2.5619988555251||0|0|-0.17417|30|-0.19654|3|-0.19654088521852|3|31.29|0.09278|0.16525|0.064825414558223|0.077993913861388|145.52156319566|183.85837265676|112.23344748883|0.714|0.429|0.1747|28|13|0.0027833977272727|0.061330136363636|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2026-03-22 17:34:45|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|-6.6844047248907|63|0.61146827341938|0.4719|-1|1|0.47191|4.7|-0.21623|27|-0.21623308339948|27|26.32|0.21398|0.29164|0.52298394904112|0.64860189188858|222067.7413025|357589.52877903|46999.999143195|0.71|0.581|0.21254|62|17|0.006189321133412|0.091729681227863|13.477769851685|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2026-03-22 17:34:46|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|6362.1107950827|8|1126.1743691154||0|0|0.23173|7920|-0.31224|9|-0.1505728314239|22|37.74|0.07078|0.11544|-0.10674027480272|-0.049366007971046|16.754706284775|58.448294034871|81.860465116279|0.565|0.348|0.2521|23|11|0.0016056571428571|0.082632971428571|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2026-03-22 17:34:48|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1594.6139644339|114|102.12930664257|0.2545|1|1|0.25455|1725|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|173.36683417085|0.2|0|0.1709|5|2|0.0013696289424861|0.048607012987013|1932|2026-03-01|-0.10891|2015-12-13|0.07925|2019-09-22
2026-03-22 17:34:48|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|44.154717363122|55|6.304278831442|0.7906|1|1|0.79061|46.52|-0.25824|42|-0.12974609939278|17|27.1|-0.02257|0.08024|0.0896637372935|0.28706108173368|67.442838935993|557.91301725215|9493.8774596647|0.69|0.414|0.29265|29|17|0.007784880952381|0.096921738095238|64|2026-03-08|-0.21111|2015-11-01|0.55814|2015-12-27
2026-03-22 17:34:49|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|815789.49952268|203|95664.151615989||0|0|38.30328|959000|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|1862.7869935123|0.286|0.143|0.35074|7|1|0.0093554663774403|0.11402288503254|1116000|2026-03-01|-0.25764|2020-03-15|0.37826|2020-09-06
2026-03-22 17:34:50|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|48.690547853135|41|3.2027379583688|1.191|1|2|1.04751|53.45|0.2022|55|0.20220222703786|55|40.36|0.0457|0.14291|0.13836792610586|0.18494028007086|210.30327588354|213.59302695427|295.30386539472|0.4|0.24|0.21476|25|7|0.0028546901811249|0.074793813155386|59.327922821045|2026-03-01|-0.69371|2015-09-27|0.21792|2020-04-12
2026-03-22 17:34:51|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|19.64470300022|39|1.9898786265622|0.281|1|2|0.2043|20.16|-0.37778|14|-0.0056741717208132|18|26.14|-0.06935|0.0064|-0.0225421359241|0.14008662231818|24.299663989128|201.26926165001|1441.0292456421|0.586|0.345|0.23011|29|9|0.0048775251256281|0.076469045226131|27.120000839233|2026-02-22|-0.23392|2025-03-23|0.26168|2022-09-11
2026-03-22 17:34:53|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|-2.6916375657205|24|0.27387918698404|0.1244|-1|1|0.1244|1.83|-0.29153|28|-0.29152546427573|28|22.42|-0.11932|-0.06955|-0.25668390686942|-0.25189860653587|15.653664973647|29.477195088451|15.287054989909|0.5|0.333|0.36747|12|7|-0.0036543835616438|0.11996702054795|22.597045898438|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2026-03-22 17:34:53|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|4345.0553330018|55|719.90754398903|1.1282|1|2|0.81354|4474|-0.46323|12|0.45454545454545|34|29.06|0.15094|0.31748|0.42754580710797|0.52252800165823|14066.307465639|22006.371622902|254.92877492877|0.477|0.385|0.27719|65|12|0.0042085177560473|0.10871030880082|6525|1994-06-26|-0.37141|2002-07-28|1.00084|1989-11-12
2026-03-22 17:34:54|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|21.734698789508|1|1.5217671337421||0|0|0|26.4|-0.04588|28|-0.045877250921944|28|42.76|0.09458|0.17649|0.33621576715365|0.42103769107897|214.09373597648|234.72359252336|87.013841416473|0.353|0.294|0.21293|17|4|0.0011762585969739|0.074110784044016|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2026-03-22 17:34:55|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|-217.64791800226|40|13.509374027386||0|0|0.20189|177.5|-0.15665|18|7.7147927026526|101|45.29|0.63198|0.83997|1.0864644888405|1.7137624403793|3075.2584012809|5689.3762435631|4627.2158912573|0.643|0.429|0.24869|14|4|0.0079362555720654|0.088380624071322|287.25|2025-03-16|-0.32999|2020-03-22|0.53002|2020-04-12
2026-03-22 17:34:56|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|1094.6176082882|60|99.140534498063|0.066|1|1|0.06604|1157.4|0.22197|47|1.0798209910691|108|37.33|-0.01195|0.16495|0.39996822179244|0.45930049077659|317.38490504254|259.73215794376|284.61823233389|0.444|0.333|0.33153|9|3|0.0047352658227848|0.095759189873418|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2026-03-22 17:34:57|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|-30843.63818085|2|1598.091454255|0.0019|-1|1|0.0019|26250|-0.08408|4|-0.084079840072909|4|53.33|0.16131|0.20048|0.25716220762312|0.25716220762312|146.4006528|146.4006528|57.18954248366|0.333|0.333|0.17724|6|2|0.00020781931464175|0.066157352024922|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2026-03-22 17:34:58|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-4.0813717043681|1|0.29379059196454||1|0|0|3.12|-0.01852|27|-0.018516427268977|27|41.86|0.09231|0.13746|-0.012568135727076|-0.11355284862319|85.013101300607|60.318909341783|44.571426936558|0.429|0.286|0.22856|14|5|-0.00015230375426621|0.072398293515358|15.800000190735|2016-01-24|-0.19424|2025-04-13|0.22051|2015-11-22
2026-03-22 17:34:59|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-10.164892677189|1|0.68829751137944||1|0|0|7.85|-0.06366|5|-0.063658339563681|5|37.11|0.19577|0.24598|0.2799976603222|0.37624403628985|918.25880626943|558.52272853619|175.22321141097|0.722|0.444|0.21653|18|10|0.0023614520958084|0.075579161676647|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2026-03-22 17:34:59|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|1.5842225851518|41|0.26959194782799|0.8825|1|2|0.69748|2.02|0.74187|168|0.057728109755307|36|49.12|-0.02049|0.10673|0.22806609015071|0.15373058376541|309.07703509722|161.39438814756|12.998712907884|0.471|0.294|0.3037|17|5|0.00012753142857143|0.10086563428571|21|2009-07-26|-0.34247|2024-03-10|0.34829|2011-10-30
2026-03-22 17:35:01|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|7.0378567939656|90|0.030714440158438|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|0.0012443656716418|0.069362388059702|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2026-03-22 17:35:04|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|69.351405137781|100|5.6440033345393|0.7063|1|1|0.70634|81|0.20009|80|0.098642131930082|26|23.36|-0.00813|0.04774|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|3781.5126757544|0.566|0.396|0.13383|53|16|0.0035718100224383|0.047402124158564|89.98999786377|2026-02-22|-0.182|2000-07-30|0.30844|2021-01-03
2026-03-22 17:35:05|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-2.6318272892154|18|0.34060909163676|0.2584|-1|1|0.25837|1.55|-0.56098|20|-0.35263156078529|33|23.81|0.10858|0.52773|-0.23123674679103|-0.087426466376056|3.9170197343975|27.553982896757|33.296814161032|0.5|0.313|0.65342|16|8|0.016249924623116|0.24049472361809|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2026-03-22 17:35:05|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-25.227495488952|20|1.850612448381||0|0|-0.10204|21.6|-0.13291|14|-0.13473531175914|16|30.29|0.01626|0.10818|-0.0045905538145191|0.0040435248049332|73.894832081843|83.805729016119|80.35714678517|0.536|0.393|0.15528|28|8|0.0020837370242215|0.053818892733564|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2026-03-22 17:35:06|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|63.600956674061|13|4.5421583100084|0.1061|1|2|-0.07068|71|-0.20886|36|-0.22263224611806|14|27.81|-0.10423|-0.0303|-0.024994550741042|-0.02142191651658|50.075396214135|59.715708011113|214.82602613916|0.548|0.419|0.16982|31|10|0.0018307551487414|0.052360835240275|98.699996948242|2024-06-09|-0.15789|2014-10-19|0.39872|2009-05-10
2026-03-22 17:35:07|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|22.259748928433|12|4.2973677321027|0.5937|1|2|0.35982|30.8|-0.13806|6|-0.13805922544269|6|37.63|-0.01975|0.16027|0.0820414393719|0.11861955823487|88.086918577898|117.00616143921|45.970148115016|0.526|0.474|0.21978|19|2|0.0011995867768595|0.085805895316804|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2026-03-22 17:35:09|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|7.3603523869076|30|0.30709954017417|0.2867|1|1|0.28669|7.54|-0.23066|8|-0.23066108474348|8|27.92|-0.00873|0.03242|-0.039361354922217|-0.028369781731756|53.480083797037|65.9988264729|48.426461847392|0.52|0.44|0.12338|25|10|-0.00048155433287483|0.042813301237964|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.23038|2024-05-19
2026-03-22 17:35:10|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|-105.93779096256|2|7.3625962245795||0|0|0.03147|83.1|-0.23393|7|-0.23392854418073|7|33.35|-0.01201|0.05409|0.028846603928642|0.019999129768471|90.519779742226|82.318397772183|337.2564956679|0.346|0.308|0.19431|26|6|0.0024094585253456|0.06438202764977|141.5|2025-03-23|-0.14506|2020-03-15|0.31359|2009-09-06
2026-03-22 17:35:11|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|-782.95769844794|2|54.885903551659||0|0|-0.01628|611.7|-0.16333|23|0.19769864866016|46|50.47|0.6984|0.87449|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|23170.454087131|0.594|0.375|0.38383|32|14|0.0070296596534654|0.12688952351485|1037|2025-01-12|-0.48193|2001-03-25|1.10294|1999-03-21
2026-03-22 17:35:12|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|-46.466762947617|74|2.5077753974703||0|0|0.18271|41.51|0.93457|99|0.93457253273416|99|48.28|0.11834|0.1949|0.21121335688658|0.44964825968965|323.92908746284|696.55387041329|214.41114159541|0.722|0.389|0.33465|18|10|0.0031686836518047|0.10318707006369|78.150001525879|2024-06-09|-0.27921|2013-08-04|0.38556|2021-10-24
2026-03-22 17:35:13|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|-9353.7263790812|14|898.61791372435||0|0|0.09249|6770|-0.03924|27|-0.039237913312044|27|42.89|0.42301|0.56202|0.63513817754322|0.97843867628407|1674.8774008795|2628.823017536|1928.7749287749|0.667|0.444|0.33882|18|10|0.0082866496815287|0.12376356687898|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2026-03-22 17:35:15|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|166.58046799692|5|17.551702639664|-0.1082|1|1|-0.10824|191.64|-0.14815|5|-0.10680733811441|33|38.46|0.04992|0.24365|0.20797462143091|0.44028848211743|98.008466899122|3035.1105763326|1037.5744803146|0.649|0.378|0.27168|37|15|0.0050557393132446|0.095375921513665|303.89999389648|2024-07-14|-0.59679|1999-11-07|2.83914|1999-11-14
2026-03-22 17:35:16|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|3.5464637969477|17|0.17102476442165|-0.072|1|1|-0.07196|3.74|0.37422|53|0.333486051761|51|56.26|0.22682|0.29307|0.30418246037818|0.44726538494372|871.53297533581|872.99234248191|44.844123994125|0.632|0.421|0.19421|19|9|0.00035574193548387|0.072228285714286|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2026-03-22 17:35:17|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-1.9935407668973|89|0.091180265963914|0.5029|-1|1|0.50286|1.74|-0.04396|23|0.48543242140126|158|39.65|0.10735|0.14702|0.16608213642797|0.29753785134888|464.24742485611|599.37951095871|348.00000190735|0.65|0.4|0.17069|20|11|0.0023091940976163|0.057462043132804|6.1750020980835|2018-08-12|-0.34678|2024-12-01|0.16471|2011-10-16
2026-03-22 17:35:18|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|-22.437028587741|75|0.81610842373442||0|0|0.33443|20.2|0.01505|72|0.015050192932463|72|36.14|-0.07261|0.01595|0.013255508777467|0.057237446398027|105.69439326706|135.01350870195|97.396340336846|0.409|0.273|0.12629|22|6|0.00051342922899885|0.041089861910242|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2026-03-22 17:35:19|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
2026-03-22 17:35:21|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-487.00225434284|108|23.742420148787||0|0|0.35578|407.05|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|457.35953684604|0.536|0.393|0.29823|28|10|0.0028128344532682|0.095859260843006|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2026-03-22 17:35:22|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|-4.5418196536252|56|0.34748234039042||0|0|0.34727|3.59|-0.14363|23|-0.14363414835353|23|39.75|0.10572|0.1666|0.21961278859585|0.3288300248778|332.89706627099|332.81170652399|160.62640190931|0.563|0.375|0.16388|16|6|0.0015809117221418|0.05819520984081|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2026-03-22 17:35:23|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|127.33300724966|89|13.737828933158||0|0|1.3072|144.2|-0.09658|23|-0.096584833656499|23|30.11|0.09146|0.26237|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|49047.618049382|0.514|0.405|0.32459|37|9|0.0081531114808652|0.10907608985025|174.19999694824|2026-03-08|-0.33834|2008-10-12|0.5679|2015-12-27
2026-03-22 17:35:24|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|-91.63806807978|49|4.74642034764||0|0|0.15401|79.1|-0.24597|15|-0.24596774193548|15|38.05|-0.06862|0.03134|0.01140514635795|0.083958824723265|81.499987196946|162.05867279881|632.79998779297|0.455|0.364|0.19455|22|6|0.003049220338983|0.063432169491525|151.5|2024-03-24|-0.19742|2025-04-13|0.20811|2014-01-05
2026-03-22 17:35:25|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|-3.3890312528517|3|0.39170935201367||0|0|-0.0283|2.18|0.25429|33|0.25429052575286|33|31.08|-0.11292|-0.00989|-0.096397740854866|-0.017657956307711|12.097776555377|63.590180524281|100|0.615|0.423|0.28539|26|10|0.0020004320987654|0.087715456790123|3.829999923706|2026-02-01|-0.3271|2016-07-10|0.28|2024-03-03
2026-03-22 17:35:27|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|16771.870233186|55|2674.5706108048|0.6505|1|1|0.65052|25550|0.24488|125|4.4769081867454|125|45.53|0.04404|0.22271|0.32846534077141|0.73902056733416|170.25408459682|511.44552420107|720.93679458239|0.579|0.316|0.35165|19|7|0.0050617736670294|0.11350282916213|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2026-03-22 17:35:27|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|-63.202125254798|49|4.2756379197622||0|0|0.34214|48.55|-0.18453|12|-0.18453035301925|12|28.33|-0.07511|0.02584|0.057292899360868|0.079483646039708|141.4035970847|165.16337400898|121.61824014017|0.625|0.458|0.25704|24|9|0.0022137637362637|0.087990288461538|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2026-03-22 17:35:28|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|1045.9953079141|31|164.20140762578|3.0223|1|2|2.62832|1640|0.9913|27|0.99130422065912|27|38.07|-0.00722|0.13352|0.15849950782906|0.19143285156251|148.74669466055|160.29256835948|1297.2631100725|0.533|0.467|0.32755|15|7|0.0069786855241265|0.099809334442596|1690|2026-03-22|-0.23875|2025-04-13|0.42857|2024-09-01
2026-03-22 17:35:29|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|10.124170321961|51|1.4447131779256|1.1764|1|1|1.17638|11.8|0.00109|24|0.0010869544041936|24|38.64|0.17771|0.20728|0.19090155206318|0.24507935611174|285.79272040045|184.22214767262|160.98226894345|0.818|0.455|0.32539|11|10|0.0037977684210526|0.10477023157895|19.778171539307|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2026-03-22 17:35:29|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|-6.28807450254|5|0.37091006048712||0|0|0.05526|5.368|0.23254|69|0.23253796001209|69|30.58|0.23387|0.37501|0.16944813531469|0.28051824918832|664.27215675978|1815.1132622827|2485.1851348503|0.558|0.395|0.1884|43|10|0.0045630553449583|0.070728946171342|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2026-03-22 17:35:32|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|-657.31009489501|62|45.27003163167||0|0|0.43026|520.4|0.2945|88|0.29450121317757|88|33.67|-0.02613|0.03152|0.040496482913893|0.075130395303428|94.178415400648|127.77271679038|80.513660411653|0.722|0.444|0.32381|18|11|0.0017955622188906|0.097178290854573|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2026-03-22 17:35:32|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-29.660717465504|49|1.5452392823246||0|0|-0.00605|24.95|-0.28743|6|-0.28743135393751|6|31.54|0.04555|0.16762|0.16679391527916|0.25415865259702|289.39747287029|643.72873703402|413.07948543902|0.654|0.5|0.21159|26|6|0.0032804032258064|0.075018928571429|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2026-03-22 17:35:33|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|-2.1020708905877|17|0.15112125358646||0|0|0.22535|1.65|-0.36464|17|-0.33941608157674|9|32.92|0.00172|0.09303|-0.12552246162033|-0.15589164396905|16.093801162675|23.214065504722|130.95238005133|0.462|0.308|0.18816|26|11|0.0012515596330275|0.055787190366972|3.920000076294|2024-05-26|-0.25564|2018-05-20|0.2093|2020-05-31
2026-03-22 17:35:34|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|2.1615694276211|10|0.15169327128745|-0.03|1|2|-0.11766|2.1635|-0.1547|41|-0.2257064514023|6|39.71|0.06589|0.19353|0.2476442415396|0.32830735510042|1457.8023760116|1314.5753921399|451.67015884762|0.6|0.4|0.26494|35|13|0.0033634238741959|0.091510764832023|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2026-03-22 17:35:36|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-7.3320004231993|26|0.56260576506917||0|0|0.06362|5.74|-0.19197|11|-0.061480787924956|22|35|0.01695|0.12836|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|22.248061786269|0.375|0.25|0.39041|8|2|-0.0016755737704918|0.12476278688525|39.099998474121|2021-07-04|-0.24752|2024-06-30|0.21637|2024-10-06
2026-03-22 17:35:37|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|7.3404496567192|60|0.5448500826378|0.5|1|1|0.5|9.15|-0.18|20|-0.18000000715256|20|48.22|-0.01116|0.0886|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|119.29595211884|0.481|0.37|0.23489|27|8|0.0013558192505511|0.072177810433505|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2026-03-22 17:35:39|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
2026-03-22 17:35:39|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|12.968362780061|7|0.74761302014289|-0.0383|1|1|-0.0383|13.56|-0.1262|13|0.71527679585302|146|60.93|0.19355|0.37506|0.2977290557566|0.5301946901923|737.0653783707|2111.3903973737|842.23604342447|0.519|0.333|0.23943|27|11|0.0030713991520291|0.078351792852816|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2026-03-22 17:35:41|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
2026-03-22 17:35:42|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|8.6749096454143|28|1.0619422106078||0|0|0.39214|13.1|0.16356|39|-0.011461494688528|13|34.2|0.00492|0.08738|0.053400577675084|0.18669528492219|114.38998774685|251.92866129985|253.38491659869|0.6|0.28|0.21238|25|12|0.0024610884353741|0.065486609977324|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2026-03-22 17:35:44|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-56842.059821142|89|4177.610227972|0.5009|-1|1|0.50095|52800|-0.14238|20|0.58862433862434|76|47.63|0.16171|0.24779|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|142.31805929919|0.5|0.375|0.26899|8|4|0.0027697228144989|0.090619147121535|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2026-03-22 17:35:44|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|28.461455334495|29|3.1246874904116|-0.0206|1|1|-0.02062|33.25|0.08467|39|0.39046207411974|61|31.67|0.01042|0.08534|0.11735161350173|0.16198946191497|282.59633503363|247.82504434388|202.74390715492|0.407|0.259|0.23043|27|9|0.0021668176670442|0.074533510758777|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2026-03-22 17:35:45|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.39727295587516|77|0.024964915495269|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|-0.00038248873873874|0.08386902027027|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2026-03-22 17:35:46|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
2026-03-22 17:35:47|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|5.1953862446019|77|0.32999655469592||0|0|0.22096|5.36|-0.15138|18|-0.15138446812981|18|34.61|0.02558|0.08945|0.13886936794019|0.28904443685516|150.45930587087|194.91271544661|141.42480705709|0.522|0.261|0.25405|23|10|0.0020499655963303|0.085316399082569|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2026-03-22 17:35:49|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-3.4382077612652|2|0.23606924739724|0.0074|-1|1|0.00735|2.7|0.07634|29|0.076337862613471|29|28.43|-0.01878|0.09941|-0.024321826827739|-0.0087798041617545|40.035664366691|62.690154588858|235.60209271591|0.567|0.4|0.23544|30|14|0.0027007259953162|0.075907365339578|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2026-03-22 17:35:51|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|93.625014430974|12|6.951138920961|0.087|1|1|0.08705|102.4|-0.12277|28|-0.061521251746376|12|30.69|0.04801|0.16261|0.21747763939309|0.4806404864382|73.672872855929|175.25862975285|165.16129278368|0.615|0.385|0.28467|13|6|0.0035581951219512|0.096433|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2026-03-22 17:35:51|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|-3.1666579145601|19|0.65888597231478|0.8063|-1|1|0.80634|1.16|3.56655|61|3.5665498088968|61|41.38|0.18191|0.46745|1.7597260395682|1.7597260395682|435.1465495|435.1465495|37.78501602103|0.25|0.25|0.42937|8|1|0.0018552148997135|0.13642343839542|12.859999656677|2025-08-17|-0.30075|2025-12-21|0.72687|2025-08-10
2026-03-22 17:35:52|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-14.789318405416|32|1.0047727700162|0.2264|-1|1|0.22638|11.79|0.3146|92|0.77284264773389|84|41.1|0.02874|0.10182|0.18872623048622|0.14676862477934|161.63138644769|122.95100140551|74.104337365979|0.4|0.3|0.26999|10|4|0.00054932126696832|0.081498619909502|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2026-03-22 17:35:52|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|74.658684387613|22|3.5532919352428|-0.0349|1|1|-0.03491|77.4|-0.14472|11|-0.14472363342592|11|31.37|-0.00146|0.07294|-0.011328936945176|-0.015686124072773|80.950057766999|82.827311287649|139.45946220879|0.474|0.316|0.15828|19|7|0.0014047487844408|0.053643987034036|273|2017-12-03|-0.16206|2020-03-15|0.25858|2022-12-18
2026-03-22 17:35:54|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|-338.9744328041|1|21.199810934699||0|0|0|263.9|-0.32703|13|0.20765018437502|59|43.49|0.08056|0.23908|0.12003977902319|0.23276587438104|218.12978129436|650.49139151907|8727.6899711939|0.595|0.378|0.24293|37|14|0.0049170602858919|0.083976811684276|343.45001220703|2026-03-01|-0.62602|2002-10-20|1.41229|2002-10-27
2026-03-22 17:35:55|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|731.4752181727|151|75.556260088128|4.9947|1|2|4.72017|903.65|0.26413|53|0.26412894788944|53|50.09|0.2584|0.33385|0.386891202034|0.49835585298427|2854.9853768549|1284.1429590998|244.93143016054|0.739|0.478|0.36578|23|16|0.0033852380952381|0.10698279569892|1368.4599609375|2015-11-29|-0.54112|2019-10-13|0.45107|2003-08-24
2026-03-22 17:35:56|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|10.721528935353|125|1.1915794313832||0|0|1.76087|12.7|-0.10577|32|-0.11223087381008|14|20.53|-0.99076|2.5543|3.8895475324368|5.5994487444495|13916.676650766|51097.228356904|18142.856793137|0.895|0.632|0.27986|19|9|0.042060972762646|0.082888171206226|13.989999771118|2026-01-11|-0.20273|2017-10-29|18.71429|2016-06-05
2026-03-22 17:35:57|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|-5.2456281492633|20|0.54687604339659|0.3523|-1|1|0.35229|3.53|0.19916|85|-0.21956521987014|6|61.83|0.16416|0.36404|0.18244940699383|0.17409194736209|146.71952029287|122.35191325|15.688888761732|0.5|0.333|0.4203|6|3|0.00025607692307692|0.09803358974359|32.150001525879|2021-04-11|-0.70702|2024-09-15|0.81221|2024-09-22
2026-03-22 17:35:58|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-3.3554459132303|26|0.23959335265205||0|0|0.10323|2.78|-0.19745|15|-0.19745369286277|15|43.11|0.14481|0.23383|0.26619753043802|0.4484234081765|281.68598932012|418.86093670198|121.39738068555|0.5|0.333|0.26384|18|5|0.00169911360799|0.081957615480649|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2026-03-22 17:36:00|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|-4.1848816983738|47|0.4049605963243|0.515|-1|1|0.51496|3.08|-0.28652|17|-0.28651683406688|17|31.92|-0.01316|0.05076|-0.011301991931629|0.014585828043037|51.069053401411|81.371235851722|68.749998004308|0.615|0.385|0.24274|26|14|0.0011448059360731|0.07522049086758|19.5|2018-01-28|-0.32381|2025-11-30|0.39665|2016-11-06
2026-03-22 17:36:01|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|-92.010221182617|33|9.7532891503797|0.2141|-1|1|0.21414|79.45|1.03116|66|1.0311565380268|66|33|0.03905|0.13716|0.21175625593893|0.29918056430955|782.97845996714|928.9473501156|2657.1905249108|0.536|0.393|0.23017|28|8|0.0052173640167364|0.083725774058577|165|2025-04-06|-0.29299|2008-10-12|0.33574|2025-03-23
2026-03-22 17:36:02|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|8.4269167312126|64|0.50436094972355|0.3248|1|2|0.30799|9.98|-0.08293|21|-0.082926810262886|21|41.76|0.01406|0.06817|0.049069339519884|0.050783009636195|155.33423980333|129.08212410781|135.04735754457|0.545|0.303|0.21192|33|13|0.0013418459403192|0.069512859125607|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2026-03-22 17:36:03|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-38948.897715387|143|16.2992384624||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|-0.00020004987531172|0.093960822942643|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2026-03-22 17:36:04|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-2294.5966149844|16|341.64608604578||0|0|0.45837|1392|-0.41591|27|-0.41590909090909|27|35.39|-0.09043|0.06327|0.047333851786912|0.06741405902572|53.896232484596|66.184473198427|9.4501018329939|0.556|0.389|0.33265|18|5|-0.00058389570552147|0.10880176380368|62219|2015-06-28|-0.54006|2019-03-03|0.31278|2024-03-24
2026-03-22 17:36:05|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|2.1645298357891|22|0.16695410490383|0.0227|1|2|-0.11224|2.61|-0.26724|48|-0.26114654275988|28|43.29|-0.05139|0.03156|-0.074989796671319|-0.086352958951216|58.9562151973|69.881219638818|26.741801576729|0.714|0.429|0.40112|7|4|-0.00049873456790123|0.1249249382716|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2026-03-22 17:36:06|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|3.4822309433854|49|0.57505787790586|0.5042|1|2|0.2468|3.8|-0.02409|52|-0.29947935305066|15|31.47|-0.09523|0.07564|0.0012473031845448|0.071796507773265|77.917558221825|118.48647473043|19.781364567517|0.368|0.263|0.35851|19|6|0.0014538080495356|0.11403469040248|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2026-03-22 17:36:07|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|-0.49362056585059|49|0.019402548726542|0.1042|-1|1|0.10417|0.43|-0.3375|92|-0.33750004563481|92|37.45|-0.01539|0.0981|-0.0064280696440581|0.012862679271618|35.156794234474|63.04707385182|30.069931673068|0.5|0.35|0.24218|20|8|0.00036048933500627|0.088686675031368|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2026-03-22 17:36:08|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|-9.4904272339107|25|0.36041258918488|-0.0438|-1|1|-0.04377|8.585|-0.17378|34|-0.17378197443444|34|46.2|0.13518|0.22355|0.2016601911962|0.33507660476427|216.00678307898|281.51174984907|120.79640059394|0.55|0.35|0.26505|20|8|0.0020206012658228|0.088800411392405|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2026-03-22 17:36:09|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|2.22474987187|77|0.098681252240473||0|0|0.10233|2.37|-0.00862|23|-0.0086229148534207|23|31.62|-0.03492|0.05403|-0.052182376060957|0.044795161220238|35.792881167367|89.282435321139|141.07142616393|0.429|0.286|0.1862|21|5|0.0015794189189189|0.065894256756757|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2026-03-22 17:36:11|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.8607100338563|173|0.22326482018419|0.6312|1|2|0.60232|4.15|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|348.73948704345|0.526|0.368|0.22386|19|6|0.0026378514285714|0.070735725714286|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2026-03-22 17:36:12|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.10695367764864|16|0.0057921405459344||0|0|-0.12977|0.114|0.26991|73|3.3366437070938|57|34.48|0.17102|0.24567|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|28.148148080012|0.333|0.238|0.19117|21|4|-4.7361299052771E-6|0.05980399188092|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2026-03-22 17:36:13|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|2.7193954740825|6|0.13609208328648||0|0|-0.07138|2.849|-0.07115|8|-0.071148157537327|8|31.09|0.01681|0.142|0.091997793379507|0.12855450328726|317.05312554605|459.75868987761|273.94231553967|0.465|0.395|0.18155|43|9|0.0015544113263785|0.047619970193741|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2026-03-22 17:36:14|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|77.461753078235|42|5.9705720538011||0|0|0.38305|79|4.83645|78|4.836454235105|78|39.26|0.19778|0.30645|0.35828342154115|0.51400021050931|244.61223281403|549.29201507284|609.56789944034|0.565|0.435|0.24762|23|6|0.0037361758474576|0.085253146186441|97.389999389648|2026-02-22|-0.22452|2020-03-22|0.60521|2023-10-29
2026-03-22 17:36:15|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|33.038074944816|6|3.718577912311||0|0|-0.19328|35.56|1.94314|82|1.9431377050674|82|38.67|-0.07168|0.04271|0.28552204039507|0.40166694850416|168.84101622892|205.66791267196|517.61283792798|0.556|0.444|0.2738|9|3|0.0068848158640227|0.093344844192635|48.099998474121|2025-09-21|-0.1565|2019-09-01|0.56168|2019-06-30
2026-03-22 17:36:17|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-19.843022420488|36|1.2874160394175|0.0416|-1|1|0.04158|18.21|-0.1095|25|-0.10949669933927|25|37.04|0.04083|0.12321|0.037083355290859|0.095425601121344|101.45578224339|180.04336554905|134.68933778043|0.75|0.458|0.25823|24|12|0.0019221645021645|0.080987077922078|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2026-03-22 17:36:18|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|8.7336808847758|53|0.15543964149644||0|0|0.38346|9.2|0.04834|39|0.048342592260413|39|77.33|0.28437|0.35355|0.048342592260413|0.048342592260413|104.834|104.834|31.186440031407|0.333|0.333|0.23315|3|0|-0.002035176056338|0.093556725352113|35.650001525879|2020-07-12|-0.22721|2024-06-02|0.2523|2021-04-25
2026-03-22 17:36:19|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|-338.81284405294|10|21.47105110224|-0.0866|-1|1|-0.08664|301|0.38883|64|0.38882547121173|64|31.08|-0.03395|0.08826|0.15491725582792|0.22020921577913|268.05695557247|320.97344552895|594.62664233761|0.5|0.375|0.26431|24|7|0.0046649271523179|0.085670794701987|403|2024-07-07|-0.34898|2013-10-13|0.4118|2016-02-21
2026-03-22 17:36:19|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|381.35248147107|11|32.666249802277|0.1065|1|2|0.07837|430|-0.30524|42|-0.2557856272838|15|31.69|0.07104|0.13268|0.12791726704385|0.64306886668977|41.549478949766|491.742994636|2273.9291563709|0.769|0.385|0.30216|13|8|0.0093606398104265|0.096468341232227|482.5|2026-02-22|-0.25665|2020-03-15|0.23609|2020-03-29
2026-03-22 17:36:20|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.2604664074497|55|0.12408642488078|-0.0075|1|1|-0.00746|1.33|-0.35957|23|-0.20769217058166|17|50.16|0.25777|0.36286|0.45019785860898|0.58575646283575|1301.0605923747|877.24292635652|43.750001960679|0.632|0.421|0.25184|19|11|0.0013704071499503|0.091137954319762|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2026-03-22 17:36:22|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|-4066.0518538558|70|220.15062608997||0|0|0.41161|3312.2|-0.14726|13|-0.147255830758|13|36.21|0.04478|0.15941|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|2005.5707378639|0.512|0.326|0.22022|43|12|0.0032676568265683|0.08296807503075|8750|2024-10-13|-0.23403|1995-01-15|0.55238|2001-09-09
2026-03-22 17:36:23|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|9416.4687453602|52|1070.6930948775|0.0789|1|1|0.07886|9850|0.30519|57|0.30518518518519|57|39.29|-5.0E-5|0.12175|0.075803106943816|0.20541391852922|176.20790734|483.97482775266|665.54054054054|0.619|0.429|0.31555|21|10|0.0047413698630137|0.09865997716895|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2026-03-22 17:36:23|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.5881084391144|13|0.11770280826975|0.0798|-1|1|0.07983|2.19|-0.08842|13|-0.08842006142475|13|43.2|0.13613|0.2416|-0.0055936199777606|-0.010064534523851|75.534564565584|75.895579093035|35.322582654725|0.55|0.4|0.24651|20|10|0.00032688356164384|0.080467751141553|14.039999961853|2019-07-21|-0.30492|2024-09-01|0.4955|2024-06-02
2026-03-22 17:36:25|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|-165.70132914418|41|12.400443048061|0.1488|-1|1|0.14879|123|-0.2263|12|-0.1143965208113|28|37.41|-0.04431|0.07645|0.068878516932065|0.11363374689849|134.31397609284|169.13950375078|716.36575103935|0.545|0.409|0.23802|22|8|0.0038556315179606|0.075831958285052|226.5|2025-04-06|-0.23234|2020-03-22|0.30291|2009-11-08
2026-03-22 17:36:25|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-1322.367035169|26|98.960110550713|0.2439|-1|1|0.24394|1067.1|-0.11304|13|-0.11304098650744|13|48.15|0.47884|0.65641|0.70380042251164|1.2460213892503|781.35246654521|4532.215633804|3754.7500799482|0.8|0.5|0.35307|20|11|0.0060519331983806|0.11233652834008|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2026-03-22 17:36:27|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|557.93669714873|15|45.186794333572|0.0957|1|1|0.09568|584|-0.10202|15|-0.10202064418413|15|39.02|0.40991|0.60007|0.93581987472397|1.3588670683457|281427.67229559|1736525.451892|5840000.1305357|0.605|0.442|0.25078|43|15|0.0092631737588653|0.089261773049645|698.5|2026-02-22|-0.5|1994-02-27|1|1994-02-20
2026-03-22 17:36:29|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-1.0286980783955|12|0.067899353504706|0.1649|-1|1|0.16495|0.81|-0.16619|16|-0.16619096731902|16|32.43|-0.08371|0.09287|0.065189042739735|0.015896277578367|121.55514213467|91.907167813292|29.670329550367|0.429|0.214|0.32654|14|5|0.00066978494623656|0.11036270967742|8.5200004577637|2018-06-17|-0.48588|2024-12-01|0.33171|2020-03-29
2026-03-22 17:36:29|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
2026-03-22 17:36:30|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-11.099056642516|26|0.64801896984813||0|0|0.244|8.87|-0.14671|10|-0.14670632102273|10|24.64|0.16953|0.30549|0.38450797175861|0.58091066386759|467.66948953107|1219.4503060439|305.86205496091|0.5|0.36|0.19944|50|12|0.0051907955449483|0.072624216388226|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2026-03-22 17:36:31|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|69.922808249563|186|5.8113326950529|9.1987|1|1|9.1987|78.53|-0.18367|9|-0.18367348527571|9|49.24|0.36697|0.43565|0.29320711458541|0.36089906967119|400.18696519335|191.26318348253|3414.3478437993|0.471|0.235|0.22662|17|6|0.0051445596868885|0.081634902152642|114.98999786377|2024-10-13|-0.27462|2020-03-22|0.43343|2024-10-06
2026-03-22 17:36:33|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|33.152761601753|8|4.1490795932387||0|0|0.15629|45.5|-0.17409|14|-0.17409475325073|14|34.52|-0.01232|0.0515|0.073338093812541|0.090236906699488|186.34045443081|194.1721555514|318.40447950638|0.52|0.44|0.18788|25|9|0.0022415172413793|0.061311517241379|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2026-03-22 17:36:34|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-4.086698329764|3|0.39389945279142||0|0|0.05017|2.84|-0.25498|29|-0.25498007495082|29|33.42|-0.07442|0.02786|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|8.7384612743671|0.333|0.333|0.38333|12|4|-0.0028816377171216|0.12390012406948|36|2018-07-29|-0.2359|2024-03-31|0.54091|2024-10-06
2026-03-22 17:36:35|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|28.916935028807|16|3.8526884508877|0.5019|1|1|0.50189|39.8|-0.0883|42|-0.14201661134898|14|28.1|-0.09858|-0.03672|-0.081605204563366|-0.052614323111928|2.3367938674006|44.698277105931|132.66666412354|0.613|0.419|0.1923|31|15|0.0016232167042889|0.060254413092551|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2026-03-22 17:36:36|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|-69.519831036046|49|3.9232770120152|0.3071|-1|1|0.30714|58.2|-0.15294|22|-0.15293949396259|22|28.29|-0.17724|-0.03539|-0.16262298171169|-0.071860606665483|6.8077534547305|45.4728982162|85.802740958049|0.542|0.375|0.26924|24|7|0.0017960660247593|0.084236822558459|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2026-03-22 17:36:36|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|1.2665425887716|36|0.065902289962253|-0.1975|1|1|-0.19753|1.3|-0.30645|47|-0.24390242661415|25|37.56|-0.07422|0.00066|-0.16763977964485|-0.17557011810917|29.805243154401|67.5015836|51.792826982296|0.556|0.222|0.31552|9|5|0.00022353887399464|0.09721855227882|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2026-03-22 17:36:38|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-0.27104356570978|107|0.028813069861946||0|0|0.86399|0.185|0.096|38|0.096000156759413|38|40.78|0.02762|0.2141|0.10883330348256|0.15363690388504|214.729854985|220.96336031711|21.688160092629|0.556|0.389|0.21532|18|6|0.00010676190476191|0.073988880952381|3.2069940567017|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2026-03-22 17:36:39|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|5616.9149960599|60|601.09965595746|0.1886|1|1|0.18857|6240|0.59807|68|0.59806629529089|68|47.88|-0.00649|0.14947|-0.079564509317173|-0.11303883829185|32.133357651604|28.657746193283|17.094017094017|0.412|0.353|0.26535|17|7|0.00041300114547537|0.085389919816724|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2026-03-22 17:36:39|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|40699.364967494|28|7818.2633941033|0.9139|1|2|0.67116|62000|-0.57203|3|-0.30588235294118|26|33.54|0.01317|0.09291|0.068047077299657|0.43423846485792|37.078907844571|226.91715344708|777.42946708464|0.692|0.308|0.35119|13|8|0.0072137365010799|0.11396552915767|70700|2026-02-01|-0.22034|2020-03-15|0.31794|2025-09-14
2026-03-22 17:36:40|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|35422.688526883|67|8463.6350313236||0|0|1.38028|42250|-0.15738|20|-0.15737867176794|20|41.73|0.24375|0.37872|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|128.41945288754|0.727|0.455|0.38323|11|5|0.0050968|0.12452175238095|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2026-03-22 17:36:40|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|20.168301451683|28|1.1713031588561|0.0647|1|1|0.06473|23.85|0.88162|31|0.881620074673|31|40.86|0.10483|0.14542|0.15830421559324|0.30772074166749|554.00723438349|552.83070215769|328.96552250303|0.667|0.333|0.17518|21|12|0.0022440225988701|0.052231333333333|42.299999237061|2024-05-05|-0.16065|2019-07-07|0.35035|2024-04-14
2026-03-22 17:36:42|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|-42.648852932216|49|1.9016287814435||0|0|0.04508|40.25|-0.20771|8|-0.20770674959761|8|29.25|0.02565|0.08384|0.04379433834456|0.065662065936569|110.21753739573|107.3565452051|208.44122792955|0.714|0.429|0.19096|28|17|0.0020853287197232|0.063147600922722|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2026-03-22 17:36:43|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|-957.21501166684|3|63.159504720754||0|0|-0.02452|791.9|-0.2255|9|-0.22550098977251|9|34.71|0.03874|0.15374|-0.084825156495954|-0.12691061931098|50.346847708521|44.728898106362|85.251372978872|0.429|0.357|0.26306|14|5|0.0022649795081967|0.092586844262295|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2026-03-22 17:36:44|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|-176.67446369542|63|12.079160044305|0.44|-1|1|0.43999|140.59|2.57571|123|2.5757097275338|123|49.27|0.71758|1.32728|1.7685950760732|2.5935683117243|11681.449589039|59910.939177648|1472.1465291099|0.567|0.4|0.38004|30|12|0.0054235974025974|0.12301100649351|364.5|2024-08-04|-0.40657|2008-10-12|1.40088|2003-10-19
2026-03-22 17:36:45|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-1502.6092737803|65|4.2030912600893|0.5285|-1|1|0.52848|1490|-0.59557|14|0.062288285435026|14|27.38|-0.3148|-0.05434|-0.26664225898233|0.062288285435026|42.96219447|106.229|16.350628038965|0.25|0.125|0.62726|8|2|0.0032402473498233|0.13230798586572|37657.3984375|2021-01-31|-0.66813|2024-12-08|1.54709|2024-12-01
2026-03-22 17:36:45|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|11.588311424769|4|0.97556281390563||0|0|-0.00499|13.95|-0.11981|28|-0.20102103402639|8|29.33|-0.09786|-0.04817|-0.12331216403866|-0.16663282356938|42.495921317095|57.704350044305|74.740338798623|0.667|0.333|0.24283|9|5|0.00023524344569288|0.083659775280899|34.840419769287|2022-11-06|-0.14646|2023-10-15|0.17323|2024-05-05
2026-03-22 17:36:47|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-16.235931736009|10|1.090310527807||0|0|0.17428|12.84|-0.25204|27|-0.25204427580755|27|37.64|0.30296|0.5101|0.52807010869915|0.81947374825911|4006.3335933947|16175.597718967|23.387977769974|0.667|0.429|0.33925|42|18|0.0045433459119497|0.11699744654088|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2026-03-22 17:36:48|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
2026-03-22 17:36:49|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|0.35466116769704|8|0.084832337099583||0|0|-0.31707|0.42|-0.71199|27|-0.71199452397079|27|33.42|-0.04325|0.11011|0.018586137531732|0.068008259218067|35.808291618312|71.60086128799|47.781568033413|0.455|0.364|0.23927|33|10|0.0014554054054054|0.074532720720721|2.8223700523377|2018-03-04|-0.72266|2025-11-16|0.5352|2025-12-07
2026-03-22 17:36:50|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-266.59687550324|1|21.36438905624||1|0|0|204.73|-0.2394|20|-0.23940266183289|20|63.5|1.17519|1.72119|0.60895800150651|0.81206886702632|700.03071354511|759.97651714919|1949.8094831194|0.444|0.333|0.38076|18|5|0.005540157480315|0.11531019247594|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2026-03-22 17:36:51|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|2.9208622146502|38|0.22595143833473|0.6121|1|1|0.61215|3.45|0.13178|80|0.31632646606744|26|28.48|-0.04143|0.00829|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|127.35326344768|0.333|0.19|0.16868|21|8|0.0011475275590551|0.056748236220472|3.7200000286102|2026-02-22|-0.14557|2018-10-14|0.22727|2020-12-13
2026-03-22 17:36:53|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.053002289490031|63|0.0068340965836002||0|0|0.64865|0.026|-1.12727|6|-0.55102041933449|13|58.5|0.09027|0.24777|0.065293551023813|0.23531406230245|-11.317958816768|56.363196954034|2.1311475349765|0.5|0.333|0.50031|12|6|-0.0014590052356021|0.1125362434555|4|2014-01-12|-0.43162|2024-10-13|1.20755|2024-10-06
2026-03-22 17:36:54|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|68.146670895594|53|3.9287092798352||0|0|0.66811|76.9|-0.07836|34|0.17723711165978|81|32.57|-0.06241|-0.0027|-0.010139766461945|0.037388364980494|84.707878740268|124.98175158251|143.47015618481|0.435|0.304|0.14265|23|7|0.00095453183520599|0.044892534332085|81.949996948242|2026-03-01|-0.2023|2020-03-15|0.14883|2014-11-02
2026-03-22 17:36:55|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|27815.899388306|20|3435.5114486417|0.3148|1|1|0.31481|31950|-0.30825|18|-0.3082489146165|18|31.99|-0.02764|0.05458|0.057479682363114|0.1875450846933|45.250421413226|700.49575736432|3849.3975903614|0.609|0.348|0.24457|69|36|0.0036082075471698|0.088195080862534|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2026-03-22 17:36:55|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|-484.0520909061|3|40.009027250275||0|0|0.05002|351.35|0.22969|45|0.22969207485111|45|64|0.23063|0.294|0.38298210805221|0.38298210805221|316.25214546059|316.25214546059|168.54030337157|0.5|0.5|0.24812|8|3|0.0021719649805447|0.075976848249027|536.66613769531|2025-11-23|-0.17279|2025-12-07|0.41056|2020-10-11
2026-03-22 17:36:56|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|3.2730230988171|31|0.23905036312652|0.0802|1|1|0.08025|3.5|-0.28733|21|-0.2873263983393|21|42.78|-0.00171|0.0628|-0.12968776286094|-0.15082206207044|46.314618726822|48.504601483817|20.453843734207|0.556|0.444|0.30703|9|4|-0.0011821686746988|0.10398920481928|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2026-03-22 17:36:58|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|33.947580560161|8|1.8953627865517|0.0582|1|1|0.05819|39.1|-0.10894|22|-0.080252492366306|43|33.53|-0.04413|-0.01484|-0.018334920360957|-0.032151742580054|70.338557669496|75.05769851602|66.609877284375|0.684|0.368|0.17412|19|11|5.751552795031E-5|0.053605326086957|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2026-03-22 17:36:58|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|295.90042019099|39|35.563526201696|0.7799|1|1|0.77988|366.3|0.06535|35|-0.13259800217765|25|51.6|0.10844|0.17708|0.24890095735138|0.368302055773|443.91939566891|404.79062703196|252.09909160325|0.533|0.333|0.2273|15|7|0.0021274507389163|0.075518916256158|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2026-03-22 17:36:59|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|404.42589403486|26|45.649066277119||0|0|0.57556|490|-0.28195|27|0.31878805545319|26|29.51|0.28811|0.55515|0.76775554060873|1.1639551160841|-9470.7414314341|2681276.4152147|109323756.86091|0.525|0.393|0.32095|61|16|0.011519024657534|0.11621077808219|566.5|2026-02-15|-0.41304|1994-05-01|0.67442|1993-04-18
2026-03-22 17:37:00|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|-1952.9647888588|16|142.15492961961||0|0|0.11442|1514.6|-0.07996|28|-0.079964445653871|28|38.12|0.29321|0.42534|0.44356707702985|0.72659938555989|3522.1138805985|36890.665300291|1838.1743002921|0.571|0.405|0.30927|42|15|0.0047211262376238|0.10902352722772|2744|2024-07-07|-0.34783|1995-04-09|0.68555|2002-01-20
2026-03-22 17:37:02|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|17.733908735681|52|1.4358874295511|0.3136|1|1|0.31364|20.9|0.19505|66|0.19505495417211|66|27.83|0.01532|0.19228|0.088064153180376|0.26247169569939|0|5777.5810848517|2089999.862578|0.593|0.39|0.32836|59|25|0.010258741878323|0.10860365032487|22.420000076294|2026-02-22|-0.5|1994-02-13|1|1993-09-05
2026-03-22 17:37:04|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
2026-03-22 17:37:05|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-2.2567011225521|63|0.25890036782619||0|0|0.47148|1.39|-0.20018|15|-0.20018281630507|15|27.38|-0.22034|-0.13109|-0.19406968321415|-0.20865090399131|42.153735790283|62.61630816|32.325579628808|0.5|0.25|0.32459|8|3|-0.0012921708185053|0.12070067615658|5.6399998664856|2024-10-06|-0.28151|2024-10-13|0.53689|2024-09-29
2026-03-22 17:37:05|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|48089.092809672|68|8641.9004472496|2.4738|1|2|1.74286|57600|-0.2465|12|-0.2465|12|46.07|0.00228|0.15894|0.097854365339966|0.15426048220215|155.93787015577|188.71223468178|505.92885375494|0.667|0.4|0.27656|15|7|0.0053067018469657|0.10450269129288|86000|2025-06-15|-0.35484|2016-02-14|1.1954|2020-10-25
2026-03-22 17:37:06|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
2026-03-22 17:37:07|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|-3.5365014089353|12|0.32133380615734|0.3048|-1|1|0.30484|2.44|-0.14553|14|-0.14552619927016|14|35.67|0.03937|0.13666|-0.11122819175007|-0.076807162991896|35.953429987331|50.167343390027|7.3939395673347|0.5|0.417|0.42999|12|5|-0.00086389521640091|0.14312740318907|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2026-03-22 17:37:08|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|-10.956600077802|20|0.57132289977234|0.0327|-1|1|0.03274|9.75|0.02596|93|0.025956799851061|93|36.29|0.01945|0.19151|0.10284453674343|0.1846958672382|97.89154012065|194.05423651294|330.50846923394|0.583|0.458|0.17903|24|9|0.003268797752809|0.063268528089888|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2026-03-22 17:37:09|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|23819.614199766|8|3566.6157400702|0.3095|1|2|0.18947|33900|-0.35714|11|-0.016393442622951|9|31.24|-0.11628|-0.04399|-0.10001246946756|-0.0067147927706318|10.168671797451|65.672174535272|721.27659574468|0.64|0.44|0.30694|25|13|0.0045311294416244|0.095362576142132|41000|2024-06-09|-0.42955|2012-02-19|0.26154|2017-11-19
2026-03-22 17:37:10|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|-54.117693518949|49|3.8975647606296||0|0|0.23792|42.6|-0.192|31|-0.19200087320408|31|22.59|-0.18227|0.04982|-0.085384502559533|0.046434076616852|-5.1726278385709|72.887602156996|41.171352055225|0.727|0.5|0.30574|22|11|0.0028170458715596|0.09307928440367|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.83198|2019-01-20
2026-03-22 17:37:11|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|-41083.798907992|32|4028.9971665583||0|0|0.23067|29850|-0.00257|29|-0.0025706940874036|29|39.2|0.00556|0.17253|0.035818424676084|0.27578425779324|51.85246418622|281.73822138479|77.532467532467|0.7|0.5|0.39373|10|3|0.003481914893617|0.12151458628842|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2026-03-22 17:37:11|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|18636.358514036|6|2793.5398810892|0.3255|1|2|0.23568|28050|0.02072|54|0.020722331052014|54|41.19|0.01759|0.11014|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|68.75|0.476|0.333|0.25699|21|4|0.001123275862069|0.081056367816092|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2026-03-22 17:37:13|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|2.5784626501577|74|0.34209682544986|0.7714|1|1|0.77143|3.1|0.42623|78|-0.23750001192093|20|29|-0.2235|-0.13161|-0.22194438211513|-0.28885255421393|7.7937267842959|14.769390437455|37.439613582212|0.727|0.455|0.46509|11|9|0.001838443877551|0.12634267857143|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2026-03-22 17:37:13|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|8.3055951953604|28|0.49992435095553|0.0102|1|1|0.01024|8.88|-0.12404|23|-0.19712522018225|25|37.35|0.05518|0.1369|-0.044972060467759|-0.093874388271382|41.483098860108|42.716335283992|200.45147761938|0.652|0.348|0.22587|23|13|0.0021495372460497|0.078104887133183|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2026-03-22 17:37:14|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|24.441784158638|21|2.9851730812251||0|0|0.04401|32.5|-0.51676|8|2.1150799917282|131|46.14|0.04777|0.15517|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|317.69307384441|0.429|0.229|0.28812|35|13|0.0030634006116208|0.10398356574924|34.369998931885|2025-01-12|-0.38466|2019-08-18|0.38479|2025-11-02
2026-03-22 17:37:16|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-3.3729437902129|68|0.22869483480156||0|0|0.50588|2.52|-0.46875|16|-0.46875003104408|16|53|-0.01862|0.09171|0.19714302654772|-0.17807923547886|115.11492402406|59.10634375|1.969447036177|0.75|0.5|0.46673|4|2|-0.0094175627240143|0.12895931899642|277.03588867188|2021-01-24|-0.26471|2022-12-11|0.66667|2024-12-15
2026-03-22 17:37:16|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
2026-03-22 17:37:18|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-0.66487154200025|25|0.054961461825215|0.4687|-1|1|0.46875|0.51|-0.38065|69|-0.38064515608034|69|46.83|-0.02974|-0.0051|-0.042613527230198|-0.32312664696191|58.389224208148|30.746656215162|6.0931899335288|0.833|0.5|0.34825|6|6|-0.0067145573770492|0.10592213114754|11.880000114441|2020-08-09|-0.32353|2024-03-31|0.32479|2024-06-09
2026-03-22 17:37:19|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|22.860156778376|9|1.6646329691538|-0.073|1|2|-0.11698|23.4|-0.15519|38|0.26855649047019|22|15.11|0.07296|0.18836|0.090570164766144|0.13558752307823|890.40875181766|14234.415201163|2339999.850703|0.828|0.717|0.08719|99|23|0.0087274468085106|0.079980551861702|33.040000915527|2025-03-23|-0.5|1998-08-30|1|1998-05-03
2026-03-22 17:37:20|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|-5028.9090696918|21|504.30566404696||0|0|-0.04192|4225|0.26719|46|0.2671875|46|34.95|-0.11266|0.01992|0.016302962040254|0.085361549950141|27.381866690605|72.261819874781|171.74796747967|0.591|0.455|0.28586|22|10|0.0032383776932826|0.095124271229404|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2026-03-22 17:37:21|WEEKLY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-390.0434490847|144|33.821731252868|0.9329|-1|1|0.9329|312|0.65432|56|0.65432098765432|56|54.88|0.10055|0.28172|-0.063194911218041|0.18439111788088|-8.0302318962044|191.49409351241|102.9702970297|0.625|0.313|0.41953|16|7|0.0037050342801175|0.12094842311459|8300|2019-11-24|-0.55381|2023-03-12|1.26027|2019-05-05
2026-03-22 17:37:21|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|-2.28446210873|28|0.0014873791134145||0|0|0|2.28|-0.01818|48|-0.018181801105005|48|55|-0.00828|0.09848|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|45.875252870018|0.5|0.357|0.26719|14|6|0.00046824341279799|0.077427277289837|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2026-03-22 17:37:23|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|-6.9402492693291|21|0.43440199361703||0|0|0.09918|5.77|0.01808|18|0.01808233003104|18|16.93|-0.31499|0.21339|0.048055982302166|0.45306455109595|21.249073217363|51200.847022857|4141111.8775136|0.51|0.292|0.29897|96|13|0.022210474164134|0.07675976899696|8.0532789230347|2025-09-21|-0.73352|1993-02-28|6.5|1993-01-10
2026-03-22 17:37:25|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|7117.2724078175|19|567.01280490035|0.1915|1|1|0.19149|8400|0.10419|119|-0.039095445102152|16|40.37|0.05092|0.12926|0.0042379962821445|-0.014225094420904|79.142133128624|77.207360209754|100.80403216129|0.526|0.316|0.24053|19|8|0.001376025477707|0.076290751592357|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2026-03-22 17:37:25|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-8.9216686523372|10|0.65950054038805|0.0722|-1|1|0.07219|6.94|0.35507|38|0.3550724719057|38|28.8|-0.10873|-0.04182|-0.11679731589496|-0.19015677397954|33.797113976164|27.037691180931|18.756756911407|0.6|0.5|0.39709|10|5|-0.002293164983165|0.12509053872054|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.34515|2025-05-25
2026-03-22 17:37:26|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-1.9115859042447|3|0.18497577818755||0|0|0.00725|1.37|-0.02321|23|-0.023206906886315|23|46.56|0.04278|0.25728|0.21443165178243|0.37694972510138|236.68534441767|567.95833077424|284.23237007115|0.5|0.389|0.28126|18|4|0.0034906071428571|0.090512964285714|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2026-03-22 17:37:27|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|46156.091846355|8|7883.1724460936|1.1446|1|2|0.76058|72800|0.62143|76|0.62143051489244|76|37.14|-0.00343|0.12298|0.12749711004786|0.14923882463422|217.35382321774|198.7502558863|382.99663299663|0.476|0.333|0.29994|21|6|0.0040206861499365|0.097191334180432|78500|2026-03-22|-0.2337|2012-10-28|0.32339|2023-07-30
2026-03-22 17:37:28|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|-485701.21584305|20|55067.071947685||0|0|0.3347|325000|3.13088|82|3.1308814481979|82|44.67|0.31929|0.45036|0.43624290713467|0.71036096100652|310.93727118551|554.46192746596|283.84279475983|0.583|0.417|0.24267|12|3|0.003676036036036|0.092990612612613|713000|2025-08-31|-0.28194|2026-02-08|0.23647|2023-04-09
2026-03-22 17:37:29|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.10845116928186|64|0.00048372283566733||0|0|0.35542|0.107|-0.26428|15|-0.26427681496133|15|30.62|-0.11905|0.03179|-0.058391298767484|-0.025106703066489|6.9442981289451|48.956257106937|6.8152864458662|0.654|0.423|0.28199|26|12|-0.00073010477299185|0.082409685681024|4.9899997711182|2014-01-26|-0.36176|2024-10-13|0.75|2014-01-19
2026-03-22 17:37:30|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|15.447122102294|60|2.2133991912132||0|0|0.00234|17.13|-0.14704|32|-0.14704048404114|32|33.47|0.06152|0.23236|0.2829638425457|0.49051473099976|149.17924480622|650.03377970958|1691.016679886|0.632|0.421|0.34291|19|9|0.0076828920863309|0.110726|23.10000038147|2026-02-15|-0.37341|2021-06-20|0.90323|2017-11-26
2026-03-22 17:37:30|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|38022.637789788|16|2225.7874034039|0.2812|1|2|0.21467|44700|0.04193|40|0.041925465838509|40|48.71|0.07462|0.20364|0.14863960056676|0.19801665208688|70.588942326811|93.666492830353|124.16666666667|0.529|0.471|0.24709|17|8|0.0023344365361803|0.074737971530249|603000|2015-08-16|-0.7903|2019-06-09|0.24229|2018-06-10
2026-03-22 17:37:31|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|15267.05667231|40|3450.1849116704|0.8766|1|1|0.87656|22500|-0.43421|15|0.22169146850352|17|44|0.14946|0.24957|0.2903073708112|0.45940263647039|503.05112035321|297.46844316593|61.635392411998|0.647|0.294|0.31825|17|9|0.0024773443456163|0.10568269377382|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2026-03-22 17:37:33|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|46298.107005899|61|9679.8099975666||0|0|2.45952|65800|0.04757|26|0.012004603238363|71|48.2|0.20468|0.2526|0.31400484566795|0.60481060067217|571.98832907|678.1216987707|1094.1137346192|0.8|0.4|0.35425|15|10|0.0053415197956577|0.10248798212005|81900|2026-02-01|-0.2405|2011-08-21|0.51363|2026-02-01
2026-03-22 17:37:33|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|-549.09685666727|18|40.600885001324||0|0|0.04326|411.4|-0.21519|10|-0.21518528775418|10|40.33|0.26516|0.35694|0.2819918963229|0.49918647915573|270.49447337669|504.62318911472|168.46846807442|0.75|0.5|0.30176|12|7|0.0034142714570858|0.10170251497006|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2026-03-22 17:37:34|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-3.7567646066415|28|0.30226065569099||0|0|0.20596|2.93|0.0202|7|0.0201959963483|7|39.72|0.70752|0.90122|1.1507989834549|1.929250468881|8013.3826725218|110026.61209397|560229.43228404|0.694|0.444|0.30975|36|18|0.0081937748798902|0.094231159917639|18.441375732422|2022-11-20|-0.31641|2001-09-16|0.80152|1999-12-19
2026-03-22 17:37:35|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
2026-03-22 17:37:36|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
2026-03-22 17:37:38|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|94.934657732604|32|8.5051143434451|0.8771|1|2|0.79539|124.6|-0.22723|48|4.5709207261368|147|56|0.55842|0.6839|1.5481544768373|2.4358480058146|559.99097340018|724.65413176|2945.6264281865|0.429|0.286|0.21502|7|2|0.0092526004728132|0.07643304964539|124.59999847412|2026-03-22|-0.17774|2025-03-23|0.17743|2023-01-22
2026-03-22 17:37:38|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
2026-03-22 17:37:39|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|3252.4484097663|22|301.41335296762|-0.0825|1|2|-0.14572|3537.5|-0.05083|15|-0.05082752660944|15|34.3|0.0999|0.22007|0.22931037499192|0.46315532801717|200.03633911407|6900.1424818168|2785.6524604362|0.745|0.426|0.30622|47|23|0.0045085364360073|0.10567426209431|4438|2025-10-26|-0.24332|2000-03-12|0.44959|2005-03-06
2026-03-22 17:37:40|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-0.7688673470034|16|0.06295577796346|0.2949|-1|1|0.29487|0.55|0.19797|34|0.1979708219164|34|35.75|0.09821|0.23586|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|11.578947619388|0.375|0.313|0.32053|16|4|-0.00060027257240205|0.11113412265758|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.6338|2024-09-29
2026-03-22 17:37:41|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|78886.49782972|8|14623.572292063||0|0|-0.05051|120300|0.60645|36|0.60645404949223|36|35.46|-0.00609|0.08035|0.11372267983445|0.35035215313719|139.13075696737|280.06996759583|541.89189189189|0.615|0.308|0.32371|13|7|0.0055536324786325|0.10010557692308|132500|2026-02-01|-0.17793|2017-04-02|0.32616|2025-03-16
2026-03-22 17:37:42|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|47720.157086858|30|9626.6143043808||0|0|2.52653|86400|0.12343|56|0.44109860863728|72|36.56|-0.06719|0.0161|-0.026128438384848|0.12418366555212|68.442353748528|116.3356797|916.71087533157|0.444|0.222|0.33108|9|3|0.0088832402234637|0.10612586592179|86400|2026-03-22|-0.26842|2020-03-22|0.54717|2026-02-01
2026-03-22 17:37:43|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-3649.2342741|25|452.89653292774||0|0|0.296|2640|1.00227|5|1.0022704981676|5|43.13|0.30297|0.52267|0.738613937255|0.85365790696564|571.35589669731|410.02088059916|6.270262567245|0.5|0.375|0.51877|8|3|0.0013989701897019|0.15964837398374|136967.5|2021-07-11|-0.39592|2024-08-25|1.78488|2024-07-28
2026-03-22 17:37:43|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|38.454301303796|60|4.8839648333789||0|0|0.90088|38.74|-0.29466|8|-0.2458730385527|8|31.86|-0.07248|0.03411|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|590.54881122533|0.552|0.31|0.25895|29|8|0.0038065717192269|0.085457904374364|52.5|2026-03-15|-0.27762|2022-09-18|0.53229|2022-09-11
2026-03-22 17:37:44|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|469.74098309186|45|51.621119182447|0.0154|1|1|0.01539|498.15|0.77162|92|0.77161817413702|92|45.37|0.53909|0.71525|0.94534892966069|1.3367635197446|15224.065520014|16316.931441928|2621.8420731394|0.571|0.4|0.29492|35|17|0.0042408149509804|0.099633474264706|991|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2026-03-22 17:37:45|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|5.5546599903548|45|0.46017762595822|0.4005|1|2|0.34959|6.64|-0.22693|37|1.331395443128|72|39.31|0.02361|0.09173|0.093984983803532|0.34284611927188|95.482853851081|159.333844384|562.71187810506|0.462|0.231|0.18319|13|6|0.0039986666666667|0.059633135135135|7.4000000953674|2026-03-01|-0.24689|2025-01-19|0.19091|2024-06-16
2026-03-22 17:37:47|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-5608.572118773|30|427.85737292434||0|0|0.34239|4235|-0.02919|26|-0.02919456890263|26|28.5|-0.0024|0.09327|0.12332223146409|0.15012839768727|119.6579841109|131.65577487528|40.917874396135|0.5|0.444|0.33595|18|3|0.0018095018450184|0.11368905904059|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2026-03-22 17:37:48|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|13.412539954739|68|1.9010647697726|0.7377|1|1|0.73768|14.11|0.95572|24|0.955719600048|24|42.67|0.27496|0.48857|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|684.95145867037|0.4|0.267|0.37937|15|3|0.0093661669024045|0.12767956152758|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2026-03-22 17:37:48|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|1.1577972922554|34|0.089258503548264||0|0|0.04237|1.23|-0.15686|74|0.062500003880505|52|79.29|0.16949|0.18568|0.18288083390876|0.2717766048899|245.76728247568|199.91379765625|127.46114533694|0.857|0.429|0.17644|7|6|0.00098176870748299|0.051644863945578|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2026-03-22 17:37:49|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|8922.1435028318|65|1549.2854990561|1.4277|1|2|0.9759|13120|-0.15514|41|-0.15514222887981|41|38.16|-0.13858|-0.01435|-0.05507271466238|0.01334805677352|20.137525307501|80.252763547658|360.93535075653|0.684|0.421|0.32248|19|8|0.0041160709759189|0.10923536121673|14930|2026-03-22|-0.25319|2016-10-16|0.53986|2026-03-15
2026-03-22 17:37:50|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.59336456094194|7|0.029983820356108|0|-1|1|0|0.5|-0.01921|40|-0.01921183031556|40|40|-0.01924|0.01021|0.065552582698212|-0.062897909231927|85.976776756758|61.262669429426|10.86956544274|0.75|0.5|0.42695|8|6|-0.0024277300613497|0.12832306748466|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2026-03-22 17:37:51|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|829.66799586745|1|215.77733471085||-1|0|0|1682|-0.60803|30|-0.15919315266622|10|41.53|0.1605|0.29198|0.0039993556677083|0.10558776187652|24.944764745879|118.92444532242|28.43617920541|0.421|0.211|0.40239|19|6|0.002171875792142|0.12175196451204|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2026-03-22 17:37:52|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|20.479184625416|10|2.0920120805801|0.0843|1|2|-0.09188|21.25|-0.38053|7|-0.13327002432052|7|37.33|-0.06143|0.00744|-0.067178031202048|-0.015517672868811|18.058310844838|71.945016739465|44.765113658207|0.714|0.429|0.19458|21|8|2.6292559899117E-5|0.060034678436318|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.36443|2026-01-11
2026-03-22 17:37:53|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|11.164437159557|15|1.7984112951918|0.4562|1|1|0.45622|15.8|-0.02579|39|0.016929283786084|25|27.42|-0.00389|0.11077|0.10444671538557|0.22289692747463|138.72481630848|308.00274704422|204.92866553257|0.484|0.323|0.21969|31|10|0.0033444328703704|0.07693505787037|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2026-03-22 17:37:54|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|-469.3952347851|3|33.281743911113||0|0|0.08162|368.72|5.88131|157|5.8813091410462|157|38.11|0.22203|0.30409|0.48464761357505|0.76199258736846|2206.6589242444|2382.4158743277|2770.7118066877|0.571|0.357|0.20555|28|11|0.0043887652011225|0.066567109448082|517|2026-01-11|-0.23874|2020-03-22|0.23397|2009-02-22
2026-03-22 17:37:55|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|6075.4083483416|50|1023.7114600517|0.9176|1|2|0.81681|8430|-0.23165|11|-0.23164695005344|11|29.52|-0.22902|-0.05693|-0.13530508662442|-0.098143104558412|8.4333476436925|36.810373661368|114.22764227642|0.52|0.32|0.30287|25|10|0.0028587039390089|0.10176337992376|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2026-03-22 17:37:56|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-0.56776290416714|21|0.039904681487185|0.0882|-1|1|0.08824|0.465|-0.05556|32|-0.05555561074503|32|28.77|-0.19606|0.12768|0.15042877728727|0.31447891681457|11.744119603923|41.863553417627|44.797688740866|0.615|0.423|0.30455|26|12|0.0030257682291667|0.1078964453125|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2026-03-22 17:37:57|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|-2.0506174517919|1|0.086872476778069||0|0|0|1.72|0.04678|59|0.12117994801854|74|53.21|0.00367|0.04112|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|172.00000286102|0.286|0.143|0.12445|14|3|0.0010498120805369|0.037538993288591|2.0299999713898|2026-02-15|-0.11236|2018-07-08|0.18667|2018-07-01
2026-03-22 17:37:58|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|0.13766442256218|21|0.03262105732858|-0.0479|1|2|-0.25701|0.159|-0.10459|9|-0.10459185659463|9|68.11|0.03419|0.13886|0.050580261986564|0.10060396664183|114.10655680088|134.16566544096|12.230769248404|0.556|0.444|0.34197|9|4|0.00030236966824644|0.089427535545024|5.1900000572205|2019-11-10|-0.71053|2024-11-03|1.07767|2025-11-02
2026-03-22 17:37:59|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|109872.34471717|58|27618.296584848|6.2066|1|2|3.43943|186900|-1.55306|8|0.17655291437545|21|49|-0.14985|0.1454|-0.6882547738614|0.17655291437545|-65.0702743|117.655|602.90322580645|0.286|0.143|0.40954|7|1|0.0106617|0.143050575|217000|2026-03-08|-0.32556|2024-12-22|1.04866|2025-02-16
2026-03-22 17:38:00|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1000.3964565965|8|80.165477394152|0.2879|-1|1|0.28787|743.75|-0.10397|11|-0.10397403689251|11|43.33|0.01836|0.0732|-0.069744770855682|-0.048414392513892|73.637797320933|85.006576917938|28.278929533352|0.667|0.5|0.18934|6|3|-0.0037997003745318|0.065924232209738|2824.8999023438|2021-02-14|-0.15278|2026-01-25|0.2935|2025-11-16
2026-03-22 17:38:01|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|-2.599977816157|20|0.14582593077171||0|0|0.2709|2.18|-0.09504|22|-0.09503628956024|22|40.95|0.20576|0.29045|0.34686217333584|0.47819524762153|138.10080119863|211.55852093983|72.958504952691|0.455|0.364|0.20263|22|6|0.00088691304347826|0.064251913043478|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2026-03-22 17:38:02|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-3.9940579657258|5|0.22984110351939|-0.009|-1|1|-0.00898|3.37|0.41717|61|0.41717389879889|61|46.25|0.05018|0.10594|0.086453616055217|-0.032856703371803|165.36478811174|72.360505488173|16.774513986875|0.75|0.5|0.25857|12|7|-0.0018366905187835|0.08165343470483|25|2016-04-17|-0.21685|2022-02-27|0.17925|2025-01-26
2026-03-22 17:38:03|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|108.99455935238|10|9.3146867601275|-0.0807|1|2|-0.17097|112.5|-0.31029|11|-0.31029410482002|11|32.6|0.02926|0.11208|0.16233342491334|0.30560786307861|244.8893125842|739.70010775287|3594.2490698629|0.657|0.429|0.23688|35|16|0.004523547826087|0.077112313043478|188.69999694824|2024-07-21|-0.20042|2025-03-23|0.34402|2004-03-28
2026-03-22 17:38:04|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|-1656.7409514188|58|131.74698380626|0.4154|-1|1|0.41544|1240.9|1.27524|126|1.2752412098908|126|57.33|0.38436|0.52969|0.71437450278423|1.270122132975|1361.7446344247|2828.103218742|1903.5127748759|0.667|0.417|0.31295|12|5|0.0057201879194631|0.095879610738255|3357.8000488281|2024-11-03|-0.49032|2012-01-22|0.36613|2014-09-07
2026-03-22 17:38:05|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-1560.2619938463|70|92.920664615435|0.3023|-1|1|0.30233|1281.1|0.45141|29|0.45140889583465|29|39.78|0.24271|0.42688|0.69898962759383|1.0410193685523|5691.3355388631|7323.9554189513|8057.2327441625|0.583|0.389|0.31991|36|14|0.00543618254497|0.11152077948035|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2026-03-22 17:38:07|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|-483.15692472196|23|38.072077416587||0|0|0.08846|389|-0.15411|12|-0.15411298315164|12|12.24|0.04253|0.09426|0.10608290247288|0.12349039003319|70624.506191653|234341.55790518|3890000.0869493|0.837|0.775|0.10056|129|19|0.010223853841349|0.093118338538414|675.5|2024-07-07|-0.5|1997-03-09|1|1996-12-15
2026-03-22 17:38:08|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-3.8338158945672|7|0.4525052978076||0|0|0.08268|2.33|-0.5106|30|-0.51059731525064|30|29.3|-0.34096|-0.19728|-0.22895161288905|-0.29640621327869|-28.864842751246|28.74972158831|1.5533332824707|0.6|0.3|0.68295|10|5|-0.0031058528428094|0.20143605351171|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2026-03-22 17:38:09|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|1.2308328274726|2|0.094722386074097|0.1286|1|1|0.12857|1.58|-0.16355|19|-0.16355146069809|19|42|-0.03182|0.11404|0.045825624317455|-0.081508736563815|114.12379680077|56.076292885737|23.939394935541|0.381|0.286|0.18294|21|3|-0.00030121177802945|0.061488221970555|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2026-03-22 17:38:10|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-230.30361317346|56|15.457248638967||0|0|0.02635|190.68|-0.06667|34|-0.066668393674528|34|40.38|0.0797|0.20126|0.17121570975576|0.29095650133505|451.4463627251|1557.6154079717|612.13481544427|0.538|0.41|0.27634|39|13|0.0031434233128834|0.09597554601227|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2026-03-22 17:38:11|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-26759.161383992|21|1664.1551054689||0|0|-0.1087|25500|0.02679|26|0.026785714285714|26|50.88|-0.07484|-0.02533|-0.064053951367781|-0.064053951367781|86.77504969|86.77504969|67.282321899736|0.25|0.25|0.2145|8|2|6.672131147541E-5|0.073707447306792|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2026-03-22 17:38:12|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|71783.457628785|59|6700.1697962052||0|0|0.65098|84200|0.00933|24|0.0093264248704663|24|35.71|-0.05181|0.00909|-0.070659350565766|-0.032818710791088|49.100588903458|74.948358595373|67.091633466136|0.381|0.286|0.18769|21|5|0.00038314356435643|0.06108676980198|193500|2014-01-05|-0.2899|2020-03-22|0.35556|2026-02-15
2026-03-22 17:38:13|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|-4030.8343081864|32|244.44476939547||0|0|0.2142|3320|0.11625|70|0.11624834874505|70|38.27|0.113|0.24322|0.39078272205726|0.74863187535461|223.35601794792|661.22833385692|403.89294403893|0.591|0.364|0.24678|22|6|0.0034052004581901|0.085785990836197|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2026-03-22 17:38:13|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
2026-03-22 17:38:14|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-2.0202744756773|53|0.10093234046206|-0.0899|-1|1|-0.08989|1.94|-0.20536|13|-0.20535715901274|13|36.67|0.26935|0.46654|0.11562316832403|-0.12523476744276|164.67328932428|16.460987288978|3.0077520266984|0.625|0.375|0.50688|24|12|0.0034551502145923|0.15925254291846|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2026-03-22 17:38:15|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-6.6968212751853|79|0.3254428013056|0.287|-1|1|0.28699|6.41|-0.101|16|-0.10100002288818|16|39.35|-0.08167|0.03336|0.017504322278565|0.068775646731192|88.37265987393|150.01574733858|135.23207082139|0.6|0.45|0.17476|20|8|0.0012824277456647|0.055817768786127|15.869999885559|2010-10-24|-0.20423|2021-05-16|0.49183|2020-08-09
2026-03-22 17:38:17|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-0.98441133030374|3|0.050823402786611|-0.0476|-1|1|-0.04762|0.88|-0.09677|30|-0.096774228695072|30|38.33|-0.0765|0.01222|-0.040287501151913|-0.16522993596587|64.042006231423|47.318457924183|16.326530928198|0.5|0.333|0.24817|12|5|-0.0024781818181818|0.076947445887446|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2026-03-22 17:38:18|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.1311497290657|65|0.014694918311419|0.1176|-1|1|0.11765|0.09|-0.31056|12|-0.31055544474864|12|37|-0.07874|0.01054|0.10672601343507|-0.29860663168329|94.298223744374|49.18051296|3.2846716519354|0.5|0.333|0.45473|6|2|-0.0060032517482518|0.15920552447552|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2026-03-22 17:38:19|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
2026-03-22 17:38:20|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|0.26714613543905|3|0.076837140230621|-0.1031|1|1|-0.10309|0.435|-0.05435|15|-0.11644585463636|28|34.69|0.07693|0.12979|0.036635483084121|-0.031563609037773|105.61532224838|71.458396514748|7.2748815458782|0.769|0.462|0.31636|13|8|-0.0034152538631347|0.079322317880795|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.64407|2026-03-08
2026-03-22 17:38:21|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|-3.8722340303327|20|0.40174416800296||0|0|-0.03125|2.64|0.26316|54|-0.11644585463636|28|44.17|0.13|0.22743|0.26315789803904|0|126.316|100|9.462366096775|0.167|0|0.40436|6|1|-0.0043508802816901|0.13720204225352|28.5|2020-10-18|-0.275|2022-09-25|0.38996|2025-08-10
2026-03-22 17:38:22|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-0.36590054598006|56|0.031041025991754|0.4107|-1|1|0.41071|0.33|-0.05215|12|-0.052148932348665|12|39.39|-0.00804|0.09062|0.10718856863214|0.069555334817378|242.8714015213|139.91085033756|14.537445633736|0.611|0.389|0.23511|18|6|-0.00053532722513089|0.079863193717277|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2026-03-22 17:38:23|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-672.98180947509|6|112.74454284253|0.3167|-1|1|0.31673|343|-0.36132|9|-0.36132315521628|9|39.08|-0.04936|0.3711|0.46726528787714|0.66130314737877|493.53791977451|695.87603745379|3.9832772035768|0.675|0.45|0.40055|40|17|0.0038687755102041|0.13572704719388|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2026-03-22 17:38:24|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|2270.2760345243|29|57.284875541578||0|0|0.02418|2300|-0.00022|12|0.27597350488864|19|25.05|0.07919|0.13109|0.22237067583563|0.28629662342034|2070.1528576344|1748.370718865|996.39083575431|0.564|0.41|0.14829|39|12|0.0031598308457711|0.047463283582089|2510|2026-02-01|-0.14634|2008-10-12|0.24493|2020-04-12
2026-03-22 17:38:25|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
2026-03-22 17:38:25|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|3.0856610057104|1|0.15477964886861||-1|0|0|3.76|0.09398|87|0.015397601620774|35|45.26|0.06553|0.14353|0.19842123437064|0.16670381967411|551.19462611361|259.83006257983|99.208444018688|0.632|0.474|0.20685|19|7|0.0010777093023256|0.070226569767442|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2026-03-22 17:38:27|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|13.855940260014|20|0.9167565134788|0.0119|1|2|-0.01049|14.15|0.14371|49|0.22344331352718|31|29.34|0.00014|0.04331|0.023095573344177|0.050877898204314|108.40665299151|131.19283371456|124.55985956138|0.621|0.345|0.1576|29|14|0.0011014942528736|0.052477195402299|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2026-03-22 17:38:28|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|0.93590838625387|12|0.11172392155893|-0.0984|1|1|-0.09836|1.1|-0.10753|43|-0.1075310552922|43|37.74|0.01732|0.08579|0.06846741821922|0.13656417022961|162.32602653407|251.94728776015|73.333334922791|0.522|0.391|0.19199|23|7|0.00083118316268487|0.06277976109215|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.31183|2026-01-04
2026-03-22 17:38:30|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|-33.218249172147|20|5.7452498575635||0|0|0.50861|13.41|6.5794|17|6.5794011967891|17|25.25|-0.25345|0.39427|0.84480241042253|1.1014545127652|217.26962754448|205.50099638098|30.458235877432|0.438|0.313|0.43103|16|4|0.0052760047281324|0.14937617021277|78.344253540039|2021-02-21|-0.35622|2026-03-22|2.46309|2025-07-13
2026-03-22 17:38:30|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-13.893977013771|133|0.80200670228705||0|0|0.4823|11.7|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|98.402014057432|0.643|0.429|0.15459|28|12|0.0008022491349481|0.053838419838524|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2026-03-22 17:38:31|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-3.0339117962154|22|0.36717356795168|0.4467|-1|1|0.44669|1.92|-0.4447|9|-0.44470013025348|9|32.38|-0.06096|0.05806|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|7.1375464100827|0.5|0.375|0.4706|8|2|-0.0035443571428571|0.15651560714286|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.40936|2025-02-23
2026-03-22 17:38:33|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-7.1071903541869|42|0.42573014349363||0|0|0.34327|5.51|-0.06184|16|-0.061840700283862|16|44.21|0.07726|0.16401|0.056457995693883|0.16069604739951|75.616013660679|164.58147004469|169.01841242333|0.625|0.375|0.23775|24|9|0.0017962431941924|0.076366787658802|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2026-03-22 17:38:34|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|4820.8089055077|14|402.14870348598|-0.0105|1|1|-0.01052|5739|0.25269|161|0.10050130956126|129|22.33|0.02032|0.07815|0.10072915166854|0.15199758087299|1090.6576648217|3070.9492303975|4013.2867132867|0.506|0.4|0.09541|85|15|0.0027312454212454|0.047149288330717|13474|2016-03-27|-0.21324|1990-10-28|0.24893|1989-03-05
2026-03-22 17:38:35|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|24.749073914887|73|1.6413937363151|0.2338|1|1|0.23384|26.3|-0.04513|70|-0.10844654905733|25|52.45|-0.08011|-0.02752|-0.13007676622427|-0.10844654905733|56.774067510085|89.155|103.01202105517|0.364|0.091|0.1434|11|5|0.00051030816640986|0.053924175654854|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.14326|2025-06-01
2026-03-22 17:38:35|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-0.1271398630566|140|0.014213287725269|0.9901|-1|1|0.99012|0.087|-0.28472|37|-0.28472220928029|37|26.17|-0.49033|0.15509|0.41657898095217|0.57287758779662|362.76147776011|724.19225225669|19.506725468562|0.458|0.375|0.4245|24|6|0.0087391395045632|0.14947943937419|22.388069152832|2020-08-30|-0.4658|2014-05-04|5.78426|2019-03-17
2026-03-22 17:38:37|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|0.18680724156117|37|0.031458437458574|-0.0962|1|2|-0.24483|0.219|0.01695|33|0.37850460163871|8|33.44|0.11648|0.26029|0.071745156620098|0.02292392453923|164.03964691915|77.183757190681|8.656126452881|0.6|0.36|0.36172|25|11|0.0014391055045872|0.10847452981651|8.789999961853|2013-06-02|-0.34314|2024-10-13|1.38318|2024-10-06
2026-03-22 17:38:39|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|0.21604485971726|19|0.0400770252232|-0.2914|1|1|-0.29143|0.248|0.38596|50|-0.54687498738834|17|40.19|0.09574|0.2904|0.58446515749791|0.77369324308753|450.7254512373|192.7943279453|82.666662030748|0.524|0.333|0.32567|21|8|0.0034793155452436|0.11281310904872|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.67164|2025-03-02
2026-03-22 17:38:40|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-105.26772787733|20|7.7892421171517||0|0|0.19015|82.2|0.16048|9|0.16048255812968|9|30.21|0.04519|0.24546|0.29909520990788|0.4106453589423|908.70278655006|850.25783464982|307.63472702321|0.5|0.357|0.22929|28|8|0.0033020115606936|0.079478820809249|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2026-03-22 17:38:40|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|-236.30880175707|2|14.504598652909||0|0|0.01414|195.18|0.4409|60|0.44090250743894|60|35.13|0.01992|0.10135|0.11611942240448|0.21862850361569|538.48478757226|1018.3131217122|1492.2017875706|0.522|0.304|0.20938|46|17|0.003005182436611|0.066699517625232|249.99000549316|2026-02-01|-0.3701|1998-10-18|0.39477|1998-07-19
2026-03-22 17:38:42|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|39.944120588368|25|4.2633733177986|-0.0024|1|1|-0.00238|41.85|-0.24658|6|-0.24657532934207|6|31.93|0.02991|0.13208|0.15231773478091|0.24259555058747|367.03223812322|524.43852262918|759.5280714283|0.593|0.407|0.22127|27|11|0.0038748645598194|0.067443363431151|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2026-03-22 17:38:43|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|3784.9812626979|4|322.31747699255|-0.0979|1|1|-0.09785|4252|-0.10367|30|-0.10367336922409|30|36.27|0.06438|0.15674|0.1004956316849|0.33537592172891|105.35141600453|184.54869739616|528.52703542573|0.545|0.273|0.20316|11|6|0.0051403482587065|0.077044129353234|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2026-03-22 17:38:44|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|2019099.3562456|72|308880.85643232|5.2067|1|2|4.92633|2735000|-0.64528|14|2.9135292352878|89|36.67|0.35562|0.48865|0.52614361151291|1.1798788347898|173.28795400706|789.46862496896|4919.0647482014|0.778|0.444|0.33788|9|4|0.013503740648379|0.11516897755611|2941000|2026-03-01|-0.31152|2020-03-15|0.71569|2020-09-06
2026-03-22 17:38:45|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|-22.179409284546|62|3.0498030249125|0.7547|-1|1|0.75468|12.05|0.35688|71|0.35688155121504|71|43|0.12105|0.45232|0.60578685670292|0.84319886869083|7206.4590835049|11310.002954605|26.054054466454|0.611|0.444|0.50206|36|15|0.0065169981354879|0.16351416407707|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2026-03-22 17:38:46|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|1016861.7619596|7|154804.59184381|0.4403|1|2|0.39805|1289000|-0.10024|16|0.19714285714286|36|45.79|0.07365|0.14339|0.10440854095758|0.18051673497782|250.41255607304|297.07773813334|195.30303030303|0.684|0.421|0.20348|19|8|0.0018750684931507|0.064118538812785|1870000|2011-06-05|-0.19543|2020-03-15|0.32088|2026-03-01
2026-03-22 17:38:47|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|17414.501457717|25|2196.8499280776|0.1541|1|2|0.11622|23050|0.29063|24|0.29062643216477|24|40.18|-0.01231|0.03317|-0.038614339241786|-0.0082583365226641|72.89428443164|90.197287769404|55.275779376499|0.545|0.364|0.25816|11|4|0.000243669527897|0.083369184549356|59100|2017-05-14|-0.21852|2024-05-12|0.2446|2017-04-16
2026-03-22 17:38:47|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.53523355949462|1|0.031744520626268||1|0|0|0.435|0.03571|42|0.035714323727459|42|36.5|0.05161|0.13456|-0.042417317063249|-0.046416084395164|34.999130238614|52.165030176221|40.277776398041|0.583|0.417|0.35037|24|11|0.0017937671232877|0.1096021803653|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2026-03-22 17:38:49|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|-163.96967634726|37|7.4882263646132||0|0|0.1377|138.14|-0.0139|25|-0.013904161274581|25|44.1|0.13245|0.19821|0.34101746513138|0.41647301401045|440.67395427682|311.14003117651|192.79700635892|0.6|0.4|0.1465|10|2|0.0021389098532495|0.054406918238994|189.42315673828|2025-05-25|-0.10919|2022-09-25|0.18791|2021-08-15
2026-03-22 17:38:50|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.093526356664617|71|0.0085804370448359|0.475|-1|1|0.475|0.084|-0.16667|7|-0.16666669253674|7|37.67|-0.02508|0.02159|0.08869856632669|-0.19249058070758|96.231493808573|49.802301856662|2.1428570722612|0.667|0.5|0.55243|6|4|-0.0065785810810811|0.14154641891892|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.84615|2024-09-29
2026-03-22 17:38:50|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-14.053274384372|36|1.0975293365618||0|0|0.32744|11.42|-0.08116|24|-0.10300074397231|11|18.58|0.14401|0.48263|0.66974697692382|0.9554443984589|111666.6224137|829998.14191972|114200.00331554|0.708|0.523|0.19688|65|13|0.012392984714401|0.068044424778761|28.073280334473|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2026-03-22 17:38:52|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|2669.9004991374|25|558.47917870961|1.6591|1|2|1.45926|3320|0.39726|40|0.3972602739726|40|40.14|0.06439|0.15986|0.23225920669211|0.23225920669211|369.53127911502|369.53127911502|277.59197324415|0.381|0.381|0.26481|21|5|0.003678523644752|0.093170138408304|4720|2026-03-08|-0.23182|2021-01-31|0.67407|2025-10-05
2026-03-22 17:38:52|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|-607.54602784607|3|40.148673914185||0|0|0.05424|493.96|4.09005|125|4.0900494583435|125|35.17|0.09135|0.15045|0.19852144663491|0.26426595157773|505.57491390707|721.95146487946|3062.3683642622|0.522|0.413|0.16201|46|16|0.0029302345679012|0.053760697530864|685|2026-02-01|-0.24008|1998-07-12|0.2376|1998-07-19
2026-03-22 17:38:54|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|25.552119247294|58|2.6924378800222|0.8104|1|1|0.81044|29.13|-0.1065|8|-0.10649772944723|8|36.91|-0.00079|0.13164|-0.098279231688033|-0.098279231688033|51.570033948025|51.570033948025|387.36701109908|0.364|0.364|0.39292|11|3|0.0058531533477322|0.10618442764579|38.096813201904|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2026-03-22 17:38:55|WEEKLY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|-2057.3664460661|32|591.45548202204||0|0|0.94049|316|-0.24026|4|-0.24026053308371|4|31.71|-0.01613|0.16628|0.057537735570081|0.098268858724352|73.503990647805|140.22309943487|0.11654808813073|0.619|0.452|0.31981|42|14|0.0037740792369773|0.12767942773294|727556.9375|1999-07-18|-0.94369|2026-01-11|3.00452|2025-05-18
2026-03-22 17:38:56|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
2026-03-22 17:38:57|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|-3.142680023869|26|0.28755997775663||0|0|0.23239|2.18|-0.4827|51|-0.4826958046319|51|37.6|0.09092|0.20228|0.19052263638532|0.35207056396273|78.096565274833|187.37647850207|70.550165932392|0.8|0.5|0.44181|10|7|0.0052274314214464|0.14246294264339|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2026-03-22 17:38:57|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|266.88625745057|34|24.327125955567|-0.2435|1|1|-0.24351|272.6|0.05109|37|0.3014073293387|69|42.64|0.04681|0.1199|0.14403889909217|0.16252974649146|169.03095618195|140.50616127516|95.71965234887|0.636|0.455|0.27676|11|6|0.0014304183266932|0.087563764940239|571|2024-09-22|-0.2187|2024-11-17|0.26549|2019-03-10
2026-03-22 17:38:59|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|0.84346213118791|3|0.12296135372949|-0.0086|1|1|-0.00862|1.15|-0.04545|36|-0.045454570084562|36|53|0.09553|0.17583|0.010056459961527|-0.13570896010048|96.169263381238|73.8859882|5.6775539125495|0.6|0.4|0.37174|5|3|-0.0075341947565543|0.11965715355805|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2026-03-22 17:39:00|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|26816.597167833|57|6867.3976993948|0.8582|1|1|0.85823|42500|-0.19721|59|-0.1972076597074|59|35.35|-0.0725|0.08357|-0.018703498392602|0.2022826397831|0|210.44022328295|779.0684081853|0.622|0.351|0.37284|37|16|0.0053355718475073|0.13004585043988|51000|2026-02-01|-0.32083|2000-09-24|0.56881|2000-03-05
2026-03-22 17:39:00|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|1340.5886372699|75|108.47065972632|0.6915|1|1|0.69154|1519|-0.15131|30|0.70456991387792|82|33.06|0.14946|0.22493|0.27729825832553|0.49639135744888|990.82496907526|5649.7637286861|1342.6349362543|0.592|0.388|0.20602|49|21|0.0030823376623377|0.063807195985832|1680|2026-01-25|-0.21234|2001-12-09|0.39583|1994-09-04
2026-03-22 17:39:02|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|31.420357941795|43|1.6681129192832||0|0|0.07726|34.58|-0.16786|84|0.45841319860963|34|39.74|0.07798|0.14936|0.11294025621518|0.21049592470807|284.49909472262|370.11222693076|496.83910404491|0.684|0.421|0.16631|19|7|0.003134504391468|0.065232220828105|36.959999084473|2026-03-01|-0.29715|2018-11-18|0.26006|2007-09-23
2026-03-22 17:39:03|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.18121412529403|81|0.019571375545045||0|0|0.65714|0.12|-0.09392|14|-0.093923135403375|14|54.36|0.18615|0.36198|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|95.999997854232|0.357|0.286|0.31994|14|4|0.003714887039239|0.10987435196195|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2026-03-22 17:39:05|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
2026-03-22 17:39:06|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|-11.922749152676|35|0.45232521883329||0|0|0.04783|10.95|0.02395|19|0.023951159467121|19|27.57|-0.04235|0.00016|-0.014375823178391|-0.03488938513085|63.174902842162|53.558196305284|47.238997692421|0.6|0.433|0.17882|30|15|0.00010475029036005|0.057628583042973|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2026-03-22 17:39:07|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-0.54582721298666|71|0.070788511820561||0|0|0.36667|0.38|-0.5|66|-0.5|66|40.75|-0.09622|-0.0395|-0.22645361063998|-0.21713746046647|8.49436863645|11.992106273135|0.98836352820632|0.5|0.438|0.3643|16|7|-0.0023308725761773|0.12426912742382|97.295440673828|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2026-03-22 17:39:08|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|20854.022231779|24|4481.992589407|1.9758|1|2|1.79012|33900|-0.19587|30|-0.16617613501488|7|55|0.1856|0.31213|-0.094668298362036|-0.11084484475662|22.576181522207|58.593880143121|206.64431575739|0.636|0.364|0.28305|11|4|0.0037247611464968|0.097883582802548|72500|2020-08-09|-0.4081|2015-08-23|0.61851|2026-03-15
2026-03-22 17:39:08|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|208.58128819552|24|28.977065415125|-0.016|1|1|-0.01599|261.5|-0.19314|14|-0.19313647246608|14|63.14|0.59987|0.74816|0.87327241689549|1.4625491031309|5163.4109294545|17860.802991219|35337.837382422|0.667|0.429|0.24595|21|11|0.0054842253521127|0.077999681245367|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2026-03-22 17:39:11|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
2026-03-22 17:39:11|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
2026-03-22 17:39:12|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-4.100106366507|14|0.33653192759506|0.2979|-1|1|0.29792|3.04|-0.09792|25|-0.097916718406808|25|38.32|0.24576|0.35477|0.31877285945186|0.48573849731869|3381.234803668|2844.0086497565|102.24216670561|0.735|0.441|0.34132|34|20|0.0032224468085106|0.1069813449848|140.55755615234|2017-05-07|-0.375|2008-09-21|0.5641|2024-10-06
2026-03-22 17:39:13|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|13338.656783641|5|1388.8314015753|-0.0203|1|2|-0.06544|14710|-0.18615|30|-0.18615284128021|30|31.77|-0.04073|0.02328|0.002460655471367|-0.039177242360501|92.06292517481|78.40873103876|42.028571428571|0.462|0.308|0.26637|13|6|-0.00034342925659473|0.086194508393285|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2026-03-22 17:39:14|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|-31571.774342622|18|4081.7094329669|-0.4154|-1|1|-0.41542|28450|5.69402|52|5.6940185507918|52|42.35|0.45254|0.66831|0.47337539964852|0.77365753959291|217.12627011717|414.34497788754|90.683071430848|0.55|0.35|0.27782|20|6|0.011305949074074|0.10436332175926|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2026-03-22 17:39:15|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|23.988345475605|29|1.3193917780505|0.1429|1|2|0.1151|25.19|-0.18957|35|-0.14607370185346|25|37.44|0.05872|0.10927|-0.051150058594817|0.010491773813801|42.443851851696|101.4906502453|432.07548651295|0.52|0.24|0.20747|25|10|0.0028534439834025|0.070971690871369|28.64999961853|2026-02-15|-0.40392|2008-10-12|0.36296|2008-11-02
2026-03-22 17:39:16|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|-891.29014237213|1|63.381500094693||1|0|0|665|0.42094|209|0.42094017094017|209|76|-0.09714|-0.02517|-0.0098313317611563|0.10104247604248|85.291013927887|110.99530716|95.408895265423|0.375|0.25|0.26603|8|3|0.0011555592105263|0.098601924342105|950|2025-03-16|-0.16811|2023-04-16|0.26829|2022-03-20
2026-03-22 17:39:17|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-464.32539781236|5|34.625133621372||0|0|0.09417|362.92|-0.07922|21|-0.079223739593432|21|26.03|0.00406|0.07671|0.064959763212768|0.16152841349399|258.92007168813|1901.6509211036|998.9540190926|0.613|0.403|0.19325|62|24|0.0030280037082818|0.067444400494438|506.75|2026-01-25|-0.37707|2003-11-09|0.50784|2003-11-02
2026-03-22 17:39:18|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|-476.01117890006|3|26.304698985494|0.0137|-1|1|0.01373|395|-0.15328|26|-0.15327695560254|26|35.9|0.0442|0.12151|0.16015199062645|0.23741735686615|493.04620253525|500.35535009612|136.57903256237|0.6|0.4|0.1909|30|12|0.0013888878591288|0.061992835959222|508.25088500977|2018-01-28|-0.31507|2020-03-22|0.2883|2015-11-22
2026-03-22 17:39:19|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|2.1781091844444|67|0.26839986744217|1.3608|1|1|1.36082|2.29|-0.4697|3|-0.0084350631828909|36|52.71|0.10822|0.19013|-0.012033325147033|0.2167984896021|75.825436918404|142.98592668|29.097839836758|0.429|0.286|0.35883|7|2|-0.00014616091954023|0.10878025287356|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.29323|2025-03-23
2026-03-22 17:39:21|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|10.386082374161|6|2.1815105507775|-0.0778|1|2|-0.13764|14.16|-0.80638|17|0.061737396850689|18|23.12|-0.13325|0.00613|-0.060303490898573|0.31127852960259|1.019706805272|79.882601218631|141.31735729054|0.588|0.353|0.45005|17|7|0.0057695979899498|0.14004188442211|18.75|2025-08-24|-0.32841|2018-08-19|0.52909|2022-03-20
2026-03-22 17:39:21|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|0.36625200422507|30|0.014459638506309|0.0253|1|1|0.02532|0.405|-0.20874|22|-0.20874061818752|22|41.86|0.04622|0.13495|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|62.307694776524|0.429|0.286|0.33245|7|3|0.0012290372670807|0.090157142857143|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2026-03-22 17:39:22|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|-14.413600182347|3|0.93108002418648||0|0|-0.03627|12|-0.14134|5|-0.14133736156866|5|44.09|0.13825|0.24216|0.3122244403821|0.59692318253516|319.12980181114|648.8274076105|165.79165707568|0.545|0.318|0.22618|22|9|0.0019019135802469|0.074932304526749|15.359999656677|2026-02-01|-0.25444|2020-03-01|0.50376|2020-11-15
2026-03-22 17:39:23|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-479.30725245776|125|68.592175737329||0|0|0.86628|336|-0.28133|10|-0.28133214040177|10|28.62|-0.35033|0.17896|-0.0695194405924|0.56992893739213|-403.80029226886|451.2727063327|23.846699787083|0.462|0.346|0.432|26|7|0.0093467741935484|0.12955964285714|19116.0390625|2020-05-03|-0.38329|2015-07-26|7.46318|2019-03-10
2026-03-22 17:39:24|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|-36.047469387264|83|2.6592405110034|0.5713|-1|1|0.57134|29.02|0.12222|29|0.12222405656959|29|31.13|0.88327|1.63355|0.23531587755959|0.39225856022368|4321.6178093194|22042.609436963|1450999.9539729|0.554|0.393|0.29534|56|20|0.0093879287671233|0.11126033424658|107.30000305176|2024-05-12|-0.37718|1998-08-30|0.8|1994-08-21
2026-03-22 17:39:26|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|-12.176992196611|35|0.80778799798918||0|0|-0.10329|11.75|1.58206|4|1.5820609889669|4|39.7|-0.19196|0.1148|0.23135623600815|0.51280129636199|288.95038831303|424.90489172332|235.94377419673|0.5|0.25|0.27265|20|7|0.0046640579710145|0.079323913043478|27.940000534058|2016-03-13|-0.33333|2022-07-31|2.87927|2025-06-15
2026-03-22 17:39:27|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|-37.346818231796|1|2.2656060136871||1|0|0|29.85|-0.14127|5|-0.14126950106929|5|36.5|0.03994|0.08716|0.018435090959514|0.024948252649679|107.4554574166|111.43156443089|24.117899596533|0.773|0.5|0.16662|22|11|-0.00084465753424657|0.056244607721046|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2026-03-22 17:39:28|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|160.23502505494|22|13.54587041322|0.1702|1|2|0.07706|169.82|-0.30252|10|-0.0097087378640777|32|36.7|0.01757|0.09252|0.050346538743312|0.11455797141482|98.125734363696|200.13657263418|357.89252812163|0.741|0.407|0.27476|27|17|0.0033482806324111|0.094147727272727|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2026-03-22 17:39:29|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|7.7626789055826|43|0.91615004262247||0|0|0.38183|8.52|-0.06536|42|-0.065355730448949|42|22.45|0.11542|0.31773|0.29504957718756|0.45607893830805|3182.5984425489|46726.372667889|85200.006482027|0.58|0.42|0.207|69|17|0.0072639283469516|0.07579640477687|20.138938903809|2020-02-02|-0.4484|1993-12-12|0.97378|1994-02-13
2026-03-22 17:39:30|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|18942.046803617|74|392.36477764397|0.2049|1|2|0.19627|19260|-0.06583|6|-0.06583427922815|6|29.29|-0.01637|0.02897|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|229.01307966706|0.578|0.356|0.11884|45|18|0.0010473184759166|0.037561423436377|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2026-03-22 17:39:32|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|-0.36815465964662|17|0.02688488356864||0|0|0.28395|0.29|-0.21359|21|-0.21359220885099|21|39.41|-0.02041|0.05072|-0.0054229447887533|0.0018208690837068|67.117219904781|75.832171172961|31.182794561826|0.636|0.455|0.22259|22|8|3.9071347678368E-5|0.074152502831257|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2026-03-22 17:39:33|WEEKLY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-415.29226339689|98|0.097421132296908||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|-0.0024024932249322|0.11641693766938|9776.6396484375|2020-04-05|-0.24271|2023-10-22|0.92206|2020-03-29
2026-03-22 17:39:34|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|81.08896538469|37|7.2283526125618|1.1806|1|1|1.18062|84.39|-0.209|62|0.90535712947651|85|37.41|-0.01826|0.04464|0.011559014521236|0.022947843392721|72.29096082054|89.856287637353|411.45781788345|0.556|0.407|0.20689|27|13|0.0024740630975143|0.071530831739962|112.98000335693|2026-02-22|-0.20324|2008-10-12|0.25918|2020-02-02
2026-03-22 17:39:35|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-66.408181366999|5|7.0930095481608|0.2022|-1|1|0.20221|46.24|-0.00933|18|-0.0093252254374473|18|41.89|0.36828|0.52669|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|474.25642747146|0.5|0.393|0.34937|28|10|0.0049725743415463|0.1197272982158|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2026-03-22 17:39:36|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.1771818366725|70|0.017904549973571||0|0|0.69639|0.126|1.03442|7|1.0344208852582|7|38.5|-0.10449|0.21799|0.084733925426886|0.16175486407504|99.009264619607|177.77086561048|2.2909091277556|0.833|0.5|0.38384|12|7|0.0021535216572505|0.12711647834275|14.640000343323|2018-02-11|-0.31549|2025-01-12|4.61728|2024-10-06
2026-03-22 17:39:38|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|496.23267009053|4|64.366259935092||0|0|-0.08768|653.95|-0.10873|21|-0.10872516726476|21|56|0.3386|0.43926|0.22617067539104|0.30779138010706|477.77188407264|446.5154350189|2815.1098798691|0.517|0.345|0.31796|29|10|0.0044140073755378|0.11054992009834|979|2025-10-05|-0.23636|2008-01-27|0.46364|2002-05-12
2026-03-22 17:39:39|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-2.355833155991|34|0.46115246239183||0|0|0.63563|0.9|-0.71111|3|-0.71111111420947|3|53.88|0.13354|0.34339|-0.19544095333785|-0.19544095333785|18.622999979856|18.622999979856|0.0018749999503295|0.5|0.5|0.87695|8|3|-0.0069274568965517|0.23869459051724|96450|2017-10-22|-0.64865|2025-08-03|1.05072|2020-06-14
2026-03-22 17:39:40|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|12.701911371973|3|1.4576963047098|0.4446|1|2|0.29749|18.1|0.13889|65|-0.060324171240059|22|29.9|0.0113|0.11334|0.19487780845405|0.25949871837895|296.97986148524|262.83572700956|284.14443809493|0.552|0.379|0.18976|29|8|0.0024094591484465|0.065569252013809|47.532474517822|2021-04-25|-0.16541|2025-04-13|0.2389|2020-09-13
2026-03-22 17:39:41|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|-7.7011625735232|60|0.60705415302743|0.7619|-1|1|0.7619|5.7|-0.27761|5|-0.27761010938535|5|32.7|0.55134|1.01919|1.1422464246176|1.8150423579441|646.57488890215|1711.4418353755|82.215487337817|0.667|0.433|0.35405|30|12|0.0042823269230769|0.11829581730769|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2026-03-22 17:39:42|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-13.204904568219|88|0.88147135139211|0.5271|-1|1|0.52713|11.68|0.64703|54|0.64703435864417|54|50.1|-0.04089|0.03749|0.011177246363304|0.13107338401992|82.286997413683|124.96749650348|53.701150828394|0.5|0.3|0.23666|10|4|-1.4404761904762E-5|0.078191445578231|34.308486938477|2021-06-20|-0.1383|2026-03-01|0.23111|2022-07-31
2026-03-22 17:39:43|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|15.786726494533|25|1.2080778284898|0.1262|1|1|0.1262|17.58|-0.00635|39|-0.0063514574525987|39|16.38|-0.10178|-0.01445|-0.037084742111028|0.031059841232634|5.1850540455454|49.667851868429|697.61904987168|0.66|0.426|0.1782|47|12|0.0047726700251889|0.088871838790932|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.51456|2008-06-01
2026-03-22 17:39:44|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-2.9665184227038|92|0.23217281392575|0.6414|-1|1|0.64141|2.13|-0.04039|13|-0.040387721759127|13|20.6|-0.22125|-0.1458|-0.11551691984805|-0.086174518294296|43.173122463872|64.433377287049|66.534766902941|0.6|0.4|0.32352|10|6|0.00068538720538721|0.097454848484848|7.9800000190735|2024-05-26|-0.2975|2024-09-01|0.19929|2024-09-08
2026-03-22 17:39:45|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|-178.89509187682|3|14.343527563047|-0.0474|-1|1|-0.04745|143.5|0.3301|40|0.33009708737864|40|33.31|0.0286|0.10133|0.038269159243679|0.081737840549353|122.77118985207|159.77518918717|741.98551637963|0.692|0.423|0.21196|26|15|0.0035310483870968|0.069097891705069|195|2025-11-16|-0.17128|2020-03-15|0.36139|2023-07-23
2026-03-22 17:39:46|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|-25.168152210736|2|1.0944458119939|0.021|-1|1|0.02097|21.48|-0.32561|9|0.73168338981339|56|36.5|-0.07641|0.05361|0.056331505447409|0.51531474890073|76.024107912407|224.9365736|295.50492527626|0.5|0.2|0.25319|10|4|0.0049985792349727|0.091635928961749|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2026-03-22 17:39:46|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|-152.67728385168|69|14.610940222226|0.1837|-1|1|0.18369|130|0.92968|234|0.92967952509417|234|93.9|0.31824|0.37372|0.15806407922718|0.31026825198339|184.21295509959|192.91498997298|317.07317073171|0.6|0.3|0.21301|10|5|0.0019529692154916|0.069417954319762|212.9033203125|2024-05-12|-0.14421|2019-05-26|0.39316|2019-07-21
2026-03-22 17:39:48|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|23.573434709565|27|1.6894091896607|0.1924|1|2|0.15769|26.21|-0.25638|39|0.030262957243743|83|32|-0.10937|-0.0633|-0.080461465821852|-0.053529734316582|50.359817419577|70.485549642343|172.81693702035|0.636|0.455|0.25521|11|5|0.0031593650793651|0.083753015873016|32.661811828613|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2026-03-22 17:39:49|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|7.462348925893|45|0.51621814697352||0|0|0.33224|8.14|-0.21471|19|-0.14517532265784|5|48.04|0.26464|0.328|0.55252318629226|1.1968246137187|1916.010577612|2274.9854232193|2466.6666726874|0.52|0.24|0.19574|25|11|0.0036413975903615|0.066577534136546|9.2299995422363|2026-02-01|-0.33333|2008-10-12|0.23404|2016-09-25
2026-03-22 17:39:50|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|19100.423794185|43|1260.8374496622|-0.0377|1|1|-0.03775|19630|0.02158|58|-0.18911389617278|77|43.89|0.05348|0.10959|0.083742726562401|0.18096624340265|70.556419989215|148.75215402521|59.484848484848|0.684|0.368|0.27403|19|10|0.0010077853881279|0.078452831050228|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2026-03-22 17:39:51|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|-21.551527095373|32|1.6523323771247||0|0|-0.10148|17.91|-0.04197|114|-0.04196538713846|114|36.66|0.28488|0.67778|1.0468304617078|1.3498891657241|573219.3436458|527912.16614468|2842.857140154|0.658|0.5|0.24716|38|8|0.0064152668539326|0.095863398876404|76.790000915527|2024-10-13|-0.71878|2025-08-17|2.46825|1998-11-01
2026-03-22 17:39:52|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-14680.31672421|76|1106.5443394623|0.1579|-1|1|0.15789|11840|-0.2786|9|-0.27860441251924|9|35.64|-0.06695|0.08279|0.035183180548528|0.043940106066373|95.244232085222|98.370046330614|65.119348806512|0.643|0.5|0.36077|14|6|0.001807456445993|0.10369879790941|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2026-03-22 17:39:54|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|43360.326152102|5|6170.8666705354||0|0|-0.08638|55000|1.07805|40|1.0780508254922|40|34.09|-0.00467|0.06962|0.010764210340304|0.21501918551844|50.408344879838|216.48888319239|553.87713997986|0.478|0.261|0.29409|23|9|0.0041050888324873|0.096642829949238|64000|2025-10-12|-0.21261|2020-03-15|0.32754|2015-07-19
2026-03-22 17:39:54|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|1.0231776618539|45|0.099648687219871|-0.1301|1|1|-0.13008|1.07|6.5319|1|6.5319004445967|1|31.08|-0.40721|0.3304|-0.19093952988646|0.67050414383549|-5105.2890210465|360.07887955999|142.47670716317|0.68|0.36|0.37986|25|14|0.010106004872107|0.1108974908648|2.170000076294|2013-10-20|-0.21698|2018-07-29|8.01554|2024-10-13
2026-03-22 17:39:55|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-1.0119487474038|50|0.10898291500655||0|0|0.52518|0.66|0.44561|27|0.4456096553603|27|58.67|0.0776|0.20743|0.038981294830979|0.038981294830979|91.41314835|91.41314835|13.200000524521|0.333|0.333|0.35424|6|1|-0.0014188029925187|0.13428059850374|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2026-03-22 17:39:56|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|3.3036189539881|48|0.30232287236196|0.3321|1|1|0.33214|3.73|-0.18648|18|-0.1864801770233|18|34.14|-0.01833|0.04461|-0.083747215169206|-0.083747215169206|64.896714368435|64.896714368435|50.269541519149|0.429|0.429|0.33295|7|4|-0.00037426573426573|0.098528916083916|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20506|2024-03-31
2026-03-22 17:39:56|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|-964.93734344674|36|81.085332486479|0.2605|-1|1|0.26047|814|-0.01359|17|-0.013585345773544|17|57.94|1.06747|1.2044|2.0010886543728|2.2711398296366|1944.8883097314|2313.470416486|1949.233794821|0.563|0.5|0.27406|16|6|0.0046916632016632|0.095541819126819|1602|2025-04-20|-0.24876|2017-08-13|0.33155|2007-12-09
2026-03-22 17:39:58|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|24.519890720304|21|1.9538468362689||0|0|0.01956|26.59|-0.15685|25|0.29230668924042|38|34.39|-0.18343|-0.09708|0.087691506453684|0.10833801695361|188.93514786955|189.06152023525|4431.6665159994|0.565|0.391|0.25405|23|8|0.0085670283600493|0.081739716399507|31.840000152588|2025-03-02|-0.17185|2011-03-27|3.47|2010-06-20
2026-03-22 17:39:59|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|0.99394671178397|9|0.073700955910102|-0.0717|1|2|-0.11111|1.04|1.31405|111|1.3140494744151|111|41.57|0.07587|0.14604|0.13833741244259|0.19202899618811|316.8733194823|299.58290265958|111.82795202736|0.667|0.429|0.18002|21|8|0.0012471169125993|0.059223019296254|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2026-03-22 17:40:00|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|19.208203585421|77|1.767282589306||0|0|0.77143|19.84|0.2991|35|0.29910140373759|35|29.24|-0.00941|0.03655|0.10271600853241|0.23099046858425|156.28559664746|225.17924360263|200.60666798645|0.524|0.286|0.25839|21|10|0.0028724492753623|0.092929855072464|26|2025-09-28|-0.17549|2016-01-17|0.33652|2020-12-13
2026-03-22 17:40:01|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-1047.3865390073|18|99.101072225517|0.1782|-1|1|0.17817|798|-0.1498|5|-0.14979516358822|5|30.79|-0.00335|0.13313|0.096662367716313|0.25021432429139|0.8418805000119|165.9101040607|13.53459972863|0.583|0.417|0.36332|24|11|0.0041027248677249|0.1130267989418|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2026-03-22 17:40:02|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3708.0800391285|119|247.40839544259||0|0|0.12121|4440|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|29.566097156951|0.364|0.182|0.2667|11|3|-0.00032045826513912|0.070756693944353|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2026-03-22 17:40:04|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|11.594855016273|37|1.0299517273872|-0.0863|1|1|-0.08635|12.38|0.73652|23|0.7365226843511|23|36.47|0.15248|0.47869|0.53970651286952|0.9663609185523|0|28189.80125867|1237999.9526391|0.644|0.422|0.29404|45|17|0.0093795229576625|0.10836757901014|14.729999542236|2025-09-07|-0.5|1995-05-07|1|1995-04-16
2026-03-22 17:40:06|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|61700.789266182|22|9709.6876204774|0.4945|1|2|0.33445|79400|-0.2401|39|-0.24009508716323|39|23.91|-0.28967|-0.13745|-0.0981509055021|-0.078674512131147|44.09461281123|60.633595212083|332.67691792014|0.636|0.455|0.27835|11|5|0.0064783098591549|0.098638415492958|100400|2026-02-01|-0.19492|2026-02-08|0.36671|2021-01-03
2026-03-22 17:40:06|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-0.92228965122397|30|0.059096548818533|0.3967|-1|1|0.39669|0.73|0.43116|78|-0.14335835650816|19|63.25|0.16583|0.22759|0.14390052140589|-0.14335835650816|122.59889024|85.664|6.8224302064135|0.5|0.25|0.36205|4|2|-0.0075306382978723|0.096107836879433|11.359999656677|2020-11-08|-0.20395|2025-08-31|0.32314|2022-11-13
2026-03-22 17:40:07|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|7936.3252942463|93|413.68638895772|0.2884|1|1|0.28837|8321|0.68529|86|0.68528646734703|86|40.88|0.05339|0.13572|0.16513259959964|0.35030627266587|305.09000984219|1508.930920429|27736.666666667|0.606|0.394|0.27239|33|16|0.005602560721721|0.086908854961832|10691|2025-06-15|-0.19229|1999-02-28|0.46984|1998-12-13
2026-03-22 17:40:08|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|275.1264510744|24|15.624516308534|0.206|1|1|0.20599|334|0.54242|95|0.54241993271948|95|27.4|0.04497|0.09395|0.13286650009051|0.17085677620111|1663.3511342826|1704.6920340398|3154.2789290825|0.527|0.4|0.11548|55|16|0.0029133267973856|0.038863908496732|340|2025-06-01|-0.19608|1998-09-06|0.22179|1998-05-10
2026-03-22 17:40:10|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.1593727136033|73|0.018911814000526||0|0|0.86326|0.118|0.61471|61|-0.085858612650972|7|43.44|0.07902|0.13839|0.16617573277246|0.20505457490937|339.38789215148|212.46382658107|0.80604956041262|0.556|0.278|0.31413|18|9|-0.0025683840749415|0.10337276346604|52.744190216064|2018-01-28|-0.29741|2024-10-13|1.03509|2024-10-06
2026-03-22 17:40:11|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-2061.7769202818|195|209.25177616147|0.8104|-1|1|0.81038|2010|0.50741|79|0.50740858201544|79|29.41|-0.04479|0.04065|-0.018214219197325|0.062838644305085|59.008886721909|138.13818132917|27.198917456022|0.591|0.364|0.21594|22|10|0.00016923900118906|0.082767835909631|14250|2021-05-16|-0.50329|2016-08-14|0.60173|2024-11-03
2026-03-22 17:40:12|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.26603627361465|31|0.022689117021537|0.7003|1|2|0.65|0.33|0.02771|57|-0.18664148091076|26|47.38|0.08338|0.20313|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|10.905486140679|0.615|0.385|0.27963|13|4|-0.00091707430340558|0.094747708978328|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2026-03-22 17:40:12|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|-0.46133923365728|29|0.022086593212636||0|0|0.18085|0.385|-0.11346|34|-0.11346302247255|34|42.13|-0.02417|0.06677|0.058446066472632|-0.10256183879578|102.33652412453|60.447139383506|7.4612403458955|0.75|0.5|0.31517|8|4|-0.0045210136986301|0.086677726027397|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.43137|2024-05-19
2026-03-22 17:40:13|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-422.71464538232|16|25.929880776855|0.1527|-1|1|0.15272|343.15|-0.04852|29|-0.048524622848533|29|32.41|0.1215|0.23406|0.3046955155852|0.54266435290303|1166.2638326048|9584.071940512|18252.659296108|0.636|0.432|0.30626|44|23|0.006952560721721|0.10349576682859|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2026-03-22 17:40:15|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|16.635672044106|18|1.2825731066112||0|0|-0.15777|18.15|-0.21067|31|-0.11278741728942|23|45.88|0.05611|0.13142|0.1530986557295|0.21372745940662|130.94376061277|165.8922891728|30.504201039547|0.412|0.353|0.22584|17|3|-0.00018398996235884|0.072954542032622|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2026-03-22 17:40:16|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|10.225419327297|14|1.2915678463516|0.0568|1|1|0.05682|13.95|-0.20833|44|-0.20833328602806|44|37.83|0.07042|0.214|0.24080858526584|0.32319283804172|340.97873076295|454.24869455304|219.68503966572|0.609|0.478|0.25272|23|6|0.0029381313703284|0.08449523216308|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2026-03-22 17:40:17|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-1.6043477731262|69|0.082358543271047|0.2755|-1|1|0.27551|1.42|-0.22222|8|-0.22222220119766|8|28|-0.02516|0.02881|0.013727722338856|-0.11104296372536|87.188464470625|66.869281921212|49.650349970977|0.6|0.3|0.29231|10|7|0.00033979885057471|0.09318724137931|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2026-03-22 17:40:18|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-1182.6388358285|28|147.64165074855||0|0|0.30884|837|0.01637|20|0.016368736758818|20|34.81|-0.08557|0.09414|-0.10562566869628|0.066151919147135|-3.5682460609044|89.058718818422|26.313150834397|0.688|0.375|0.51146|16|8|0.0033018664383562|0.14391635273973|52431.24609375|2017-12-10|-0.46486|2016-06-19|1.11173|2025-06-29
2026-03-22 17:40:18|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|7076.0624583928|10|1179.0301403495|0.1964|1|1|0.1964|8650|-0.54145|8|-0.54144747798494|8|46|0.06172|0.26245|0.13166557343269|0.13166557343269|91.462696721568|91.462696721568|77.060133630289|0.429|0.429|0.33382|7|3|0.0030967673716012|0.11633993957704|42750|2021-07-04|-0.5277|2024-12-15|0.5426|2020-03-29
2026-03-22 17:40:20|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|3.4729850264398|27|0.59486967368941|1.3153|1|2|1.14419|4.61|-0.22165|11|-0.22164951240944|11|27.37|-0.07866|0.01377|-0.050996827978475|-0.017486485392177|22.163863912436|58.888171055431|175.55218053135|0.667|0.444|0.29224|27|10|0.0030845882352941|0.096292156862745|5.3200001716614|2026-03-15|-0.27037|2020-08-09|0.46868|2016-04-03
2026-03-22 17:40:21|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|54107.85408442|15|10021.836322507|1.1355|1|2|0.47933|66200|0.21543|17|0.21543343634177|17|37.48|0.04638|0.14868|0.29668525408713|0.37158399346346|428.60847949059|344.1585376275|425.72347266881|0.435|0.304|0.24991|23|6|0.0034784132420091|0.084422694063927|92500|2026-02-08|-0.31213|2020-03-22|0.59253|2025-12-14
2026-03-22 17:40:21|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|1124.0284361898|13|179.65718793674||0|0|0.12977|1480|-0.32471|36|-0.32470588235294|36|29.66|-0.17949|-0.06971|-0.064934103185794|-0.014750647308089|10.441395752034|41.160498896113|344.98834498834|0.655|0.448|0.32302|29|14|0.0040581077981651|0.10355369266055|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2026-03-22 17:40:22|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|19.286654720042|107|2.6247528180003|8.2038|1|2|7.61423|23|-0.25105|24|0.080991695345876|31|29.11|-0.10686|0.02925|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|418.18181818182|0.593|0.407|0.25068|27|11|0.0038312556053812|0.08775168161435|28.879999160767|2026-03-08|-0.33333|2019-07-28|0.584|2018-12-30
2026-03-22 17:40:23|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-684.10480136117|23|34.668123375714|0.0129|-1|1|0.01289|637.38|0.1073|15|0.10730275486256|15|25.88|0.03219|0.10302|0.080930422937936|0.20404336962575|361.84579766266|3783.2338967534|4756.5673360274|0.696|0.446|0.18239|56|21|0.0040653772943576|0.058303229095853|744.95001220703|2025-10-05|-0.27694|2008-12-21|0.49535|2000-02-06
2026-03-22 17:40:25|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-16.659298363564|2|1.3280993909429|0.0064|-1|1|0.00639|12.43|0.35496|71|0.22749025680939|48|71.63|1.87863|1.97851|2.3694340206272|4.4652316869426|2272.0562457723|1103.7455618045|162.48366209437|0.75|0.375|0.39045|8|6|0.0039191637630662|0.10376858885017|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2026-03-22 17:40:26|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|17.341456024981|77|1.6935155840213||0|0|0.73077|20.7|0.13957|64|-0.1981461976149|24|46.57|-0.00947|0.05087|0.030586487005964|-0.13287898105394|106.37368607665|74.76369215|102.98507646807|0.571|0.286|0.26501|7|3|0.0017600995024876|0.08369|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2026-03-22 17:40:26|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-273.66805965447|108|21.32268502561||0|0|0.77294|207.85|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|25.445309703832|0.5|0.375|0.3083|8|2|-0.0016424781341108|0.10508495626822|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2026-03-22 17:40:27|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|6877.391991076|16|197.70266964132|0.2778|1|2|0.08406|7480|0.11913|172|0.11912990445212|172|58.8|-0.03324|0.02686|-0.023832810540508|-0.035746929083158|77.521016854712|78.418387416866|199.46666666667|0.6|0.4|0.18687|15|7|0.0013347937569677|0.063630836120401|7489|2025-11-09|-0.11802|2020-03-01|0.35747|2025-07-27
2026-03-22 17:40:27|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-115.17508288056|5|10.541693276268|0.2|-1|1|0.20002|83.99|0.09256|26|0.092557500544244|26|32.96|0.23982|0.32232|0.42241672509883|0.63230773692722|3011.506476546|13440.875311352|4090.273420959|0.646|0.458|0.23333|48|22|0.0040764880201765|0.075084268600252|254.54237365723|2017-04-30|-0.26042|1995-12-03|0.415|2003-07-27
2026-03-22 17:40:30|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|1.2970669065848|25|0.05693409444029||0|0|-0.07143|1.43|-0.18957|33|-0.18957340134403|33|31.44|-0.16726|-0.06241|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|59.090905060542|0.52|0.32|0.28954|25|9|0.0011843456790123|0.085103209876543|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2026-03-22 17:40:31|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|-1.201032364226|23|0.13332874312132|0.3701|-1|1|0.37008|0.8|0.38043|51|0.3804347368348|51|34.25|-0.01991|0.07459|0.17048487561319|-0.011769161000359|174.09371058426|86.352642385324|16.289932248659|0.625|0.375|0.3863|8|5|-0.0029182094594595|0.13018807432432|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.34021|2024-11-24
2026-03-22 17:40:32|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|-0.36451654544011|7|0.024838846294532|0.1765|-1|1|0.17647|0.28|0.13333|60|0.13333330021964|60|36.5|-0.00429|0.1227|0.21562345786051|0.29050033854941|171.86078069769|160.34789718315|19.525801827942|0.375|0.188|0.32722|16|6|1.3254237288136E-5|0.098609542372881|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2026-03-22 17:40:33|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|11.677846821619|17|1.4007177642738|0.4896|1|2|0.33445|15.88|-0.18762|47|-0.28368793558735|7|37.23|-0.04735|0.14758|-0.13398012559664|-0.036487308330138|20.673012752016|60.726930671231|106.00801468429|0.615|0.385|0.29286|13|6|0.00259928|0.09527708|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2026-03-22 17:40:33|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|-573.8431467429|7|43.947715580966||0|0|0.04386|450.2|0.44999|56|0.44999379470443|56|39.7|-0.0485|0.12254|0.4130808076156|0.34602688645427|476.79595802498|283.58767502824|198.10781615271|0.5|0.4|0.32924|10|1|0.0046247890818859|0.1108817369727|1713.9420166016|2021-05-23|-0.34654|2022-02-13|0.34394|2019-08-11
2026-03-22 17:40:35|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|25024.667799914|53|6275.110733362|3.7708|1|2|3.40796|47650|0.04082|34|-0.34930715935335|13|31.18|-0.04415|0.08064|0.068129115426062|0.17101694712954|87.43651007426|122.83748969833|591.92546583851|0.545|0.364|0.36495|11|3|0.0074208860759494|0.11838741772152|49300|2026-03-22|-0.26965|2020-03-15|0.32844|2018-12-02
2026-03-22 17:40:35|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|19.631757629489|7|3.3877618716707|-0.0317|1|2|-0.15888|25.94|-0.14138|23|0.66379315508471|6|27.54|0.45746|0.77376|1.4224030510708|2.2988268214527|888.3327586413|2153.2295130032|255.81853703919|0.462|0.308|0.44524|13|3|0.01394293956044|0.16059293956044|75.550003051758|2023-01-29|-0.28538|2024-10-13|3.01284|2022-06-19
2026-03-22 17:40:36|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|3.9624147382912|10|1.2778281450956|0.4317|1|2|0.21239|6.85|-0.08238|17|-0.35276964266073|44|54.71|0.39325|0.4889|0.44428489818934|0.70761511763448|164.39461811168|179.153264|4.8963546844048|0.429|0.286|0.59834|7|3|-0.00010517857142857|0.17074461734694|458.79998779297|2021-02-14|-0.30263|2024-03-24|1.1087|2019-09-15
2026-03-22 17:40:36|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|44653.063013177|80|8615.6456622745|1.6444|1|2|1.49538|67500|-0.34577|47|-0.10650038938992|10|52.62|0.31201|0.4949|0.51230948522398|0.932041878724|591.73332218548|1223.4677208894|1412.4293785311|0.769|0.462|0.2811|13|7|0.0056863433813893|0.10025287024902|91304|2015-07-26|-0.27818|2024-11-17|0.427|2021-04-18
2026-03-22 17:40:37|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|-12.648122752359|4|1.4998431349353|0.0918|-1|1|0.09177|8.61|-0.25178|7|-0.25177588909618|7|32.1|0.19931|0.29491|0.44124918506595|0.53215409861022|595.24499188064|449.81682408246|360.25101584765|0.7|0.5|0.44957|10|7|0.0098025925925926|0.14548305555556|14.090000152588|2026-01-18|-0.34568|2021-02-28|0.88406|2021-02-07
2026-03-22 17:40:39|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|35699.947405311|47|1774.5877805095|-0.0013|1|1|-0.00134|37400|0.04464|38|-0.10297482837529|12|45.67|-0.05465|-0.00124|-0.018660493166593|-0.16972278151952|81.410878956636|56.834056324049|44.208037825059|0.556|0.333|0.1711|9|6|-0.001229124726477|0.051143172866521|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2026-03-22 17:40:39|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|-8.8102826721923|2|0.41842753514502||0|0|-0.02436|7.57|-0.07886|41|-0.078862225363265|41|38.86|-0.11317|0.04854|-0.07689112491458|-0.092127272204303|47.115071799163|45.753449152388|20.739726497702|0.571|0.5|0.2437|14|2|-0.00087049541284404|0.085356825688073|60|2015-12-27|-0.24419|2025-04-13|0.68761|2022-12-11
2026-03-22 17:40:40|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|-7.4977643942562|2|0.58258813141874|0.0894|-1|1|0.08938|5.4|0.07741|19|0.077411349139845|19|36.92|0.157|0.28249|0.23245305376222|0.30419411975325|295.5254612928|507.75821851848|65.781463470171|0.577|0.5|0.27555|26|11|0.0021225390218522|0.090844911550468|9.9086027145386|2020-01-26|-0.74506|2007-10-28|0.31925|2020-06-14
2026-03-22 17:40:41|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|2.3037267566226|59|0.19862638829|0.8603|1|1|0.86029|2.53|0.43365|26|0.43364936507633|26|39.96|0.15811|0.22364|0.27713592516937|0.31654955936659|465.15141848652|427.01459858953|29.740213711835|0.52|0.36|0.28648|25|12|0.00079664143803217|0.094243632923368|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.42222|2024-05-05
2026-03-22 17:40:42|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|-4.2574015822888|23|0.46875748872206|0.0584|-1|1|0.05844|2.9|0.39899|34|0.39899091466887|34|56.17|0.46354|0.59554|0.32285700595956|0.041339453826984|180.38075299646|95.64754731|14.738145175119|0.5|0.333|0.5578|6|3|0.0010930919220056|0.16108810584958|21.599990844727|2019-05-12|-0.2505|2025-08-17|1.02564|2025-06-29
2026-03-22 17:40:44|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-587.60712830024|3|29.785709433412|0.0055|-1|1|0.00546|497.72|-0.13204|4|-0.13203718933421|4|25.17|-0.0036|0.16336|0.021481529492438|0.074994037982424|31.628464338871|160.4221130565|12505.527608931|0.552|0.414|0.20729|58|12|0.0065456497948016|0.061121634746922|760|2025-01-19|-0.55436|2003-04-06|1.56626|2003-11-16
2026-03-22 17:40:45|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-10.584824196057|36|0.53444736944319||0|0|0.14466|8.81|-0.02986|6|-0.029860762497122|6|42|0.34759|0.69995|1.2225601958981|1.8150188167538|1628.9119165906|913.12839734308|230.02612519877|0.571|0.357|0.23408|14|5|0.003199695024077|0.076904783306581|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2026-03-22 17:40:46|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-0.74575289471666|52|0.035250969673927|0.3263|-1|1|0.32632|0.64|-0.16135|25|-0.16134798490897|25|42.4|0.02237|0.10602|0.052280089464512|0.1595950685683|66.253635371522|220.05325950419|22.068964298217|0.4|0.35|0.19917|20|5|-0.00047285873192436|0.059263759733037|18.680000305176|2019-03-31|-0.23913|2025-08-17|0.41071|2024-10-06
2026-03-22 17:40:47|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|-19.675268015118|3|2.1350893447304|0.0312|-1|1|0.03119|13.4|-0.04217|18|-0.042173424002033|18|40.1|0.13166|0.21908|0.20289680355586|0.30330464843045|732.07407077532|924.26204141925|68.367343661885|0.643|0.357|0.30748|42|21|0.0030325741399763|0.11363260972716|33.5|1997-07-27|-0.51452|2019-08-18|0.6353|2025-11-02
2026-03-22 17:40:49|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|-138.17512241626|1|10.015040449383||1|0|0|108.97|2.28711|141|2.287114738211|141|37.4|0.05621|0.1191|0.1702156440992|0.2436652410553|691.84390180378|741.51903443473|969.48401636722|0.7|0.467|0.20642|30|13|0.0033017023172906|0.0714411942959|137|2026-02-08|-0.2827|2009-01-25|0.32|2009-02-01
2026-03-22 17:40:51|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|-14.938243800127|32|1.4193662653531||0|0|0.24883|11.23|0.29531|18|0.29531183269715|18|50.33|0.33165|0.44387|0.93881425150701|0.93881425150701|334.49049192|334.49049192|68.630392294798|0.333|0.333|0.38809|6|1|0.0031983783783784|0.13025933933934|21.299999237061|2025-07-06|-0.41743|2020-03-22|0.41215|2020-04-12
2026-03-22 17:40:51|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|-1519.4448981201|21|105.93162456867||0|0|0.08217|1176.2|5.4047|124|5.4046969430283|124|47.82|0.36302|0.50739|0.6124704628558|0.87119389131234|11613.103155942|9280.1217420095|461.85257770002|0.607|0.393|0.31248|28|12|0.0035419867549669|0.1005942384106|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2026-03-22 17:40:52|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|-21.037417802173|76|0.86810278942054|0.1684|-1|1|0.16844|19.5|0.22454|60|0.22454314517314|60|36.05|0.01602|0.07028|0.069121162301001|0.032905397769272|161.34875823311|109.72083249852|168.68511498416|0.455|0.273|0.19366|22|9|0.0018477534562212|0.061077799539171|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2026-03-22 17:40:53|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-0.62591716855849|34|0.067718516613077|0.3451|-1|1|0.34507|0.465|0.02752|9|0.027524333826636|9|37.88|-0.13476|0.05401|0.22563290005887|0.16491216338433|269.06151771825|155.44409595054|44.711540445421|0.625|0.375|0.40778|8|3|0.0013104166666667|0.12504613095238|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2026-03-22 17:40:54|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|956.0820319979|189|58.17502749135|1.8304|1|2|1.78079|985|-0.20959|22|-0.2095858349101|22|41.57|-0.01852|0.04974|0.091616002018416|0.099071942758571|202.35514817069|178.09054985093|738.3783940829|0.524|0.381|0.12466|21|6|0.0023660603204524|0.04453301602262|1150|2026-01-25|-0.18211|2016-12-25|0.19059|2021-11-28
2026-03-22 17:40:56|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-1270.4659725288|32|103.82199084292|0.4281|-1|1|0.42815|959|-0.05763|7|-0.057631347199863|7|43.25|-0.01872|0.06707|-0.14684169526458|-0.29978892701944|37.642467396041|28.69090502747|3.867949260895|0.5|0.375|0.48475|8|4|-0.0046219628647215|0.12965275862069|41180.1015625|2019-03-24|-0.27237|2025-07-20|0.48404|2021-01-10
2026-03-22 17:40:56|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-2539.6602810561|23|132.22827588516||0|0|0.21005|2200|-0.14649|27|-0.14648713758917|27|34.45|-0.03266|0.0925|-0.20520942815961|-0.2156518514176|10.839905952102|28.078092640792|92.050209205021|0.364|0.227|0.27074|22|5|0.0023481025641026|0.094114153846154|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2026-03-22 17:40:57|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-157.72542798822|98|13.440179601894||0|0|0.61006|124|1.18826|24|1.1882614301686|24|28.64|0.25738|0.44509|0.74124055309712|1.1396367870216|943.1826143798|3162.6234382798|450.25416077633|0.5|0.364|0.31001|22|5|0.005597166437414|0.10815178817056|597.08801269531|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2026-03-22 17:40:58|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|15.547328363399|78|1.2718686735977|1.4068|1|1|1.4068|16.27|-0.04386|16|-0.04385965059045|16|37.47|-0.05197|0.02487|0.0054203059370645|0.088739612872159|78.690425297544|143.68271836712|344.70341485128|0.6|0.4|0.24138|15|7|0.0031443818466354|0.079816087636933|19.489999771118|2026-02-22|-0.19574|2020-01-12|0.24909|2018-08-26
2026-03-22 17:40:59|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|1.0243193444712|6|0.18846486956631|0.2047|1|2|-0.1962|1.27|-1.10667|12|-0.18478262348414|55|38.56|-0.11247|0.09495|-0.2388852051747|0.10914754100471|-5.7097828679433|91.531363972797|80.345626563156|0.556|0.333|0.30207|9|4|0.0032013068181818|0.11824681818182|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.77528|2026-02-15
2026-03-22 17:41:00|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|3889.3924383165|36|430.27263748909||0|0|-0.1629|4445|-0.25373|12|-0.25373134328358|12|39.37|-0.07951|0.05058|0.06109143672707|0.15347765651674|68.239815195021|176.41357926521|24.983138489209|0.579|0.316|0.28881|19|6|0.00059099616858237|0.094849348659004|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2026-03-22 17:41:01|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|7.747768943073|7|0.61110049027639|-0.0362|1|1|-0.03624|8.51|0.41846|21|0.41845577616469|21|39.83|0.05932|0.14577|0.067878115449154|0.14526488543613|136.34003803072|273.67932058945|136.22538710863|0.652|0.435|0.29584|23|12|0.0025287093275488|0.093620390455531|9.9799995422363|2026-02-22|-0.34842|2011-04-03|0.37816|2009-03-22
2026-03-22 17:41:02|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-2.2714222311332|252|0.65547407962725||0|0|0.99993|0.28|0.47751|28|0.4775085662486|28|16.5|-4.75507|-4.729|0.4775085662486|0.4775085662486|147.751|147.751|0.1171370207872|0.5|0.5|0.28366|2|1|0.0068477112676057|0.17841746478873|5807.2602539062|2021-03-07|-0.51304|2026-02-15|8.42884|2020-10-18
2026-03-22 17:41:02|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|2457.1219717431|44|401.79267608562||0|0|1.78986|3850|1.75325|131|1.7532467532468|131|35.65|0.0722|0.18072|0.16299110591476|0.49157924068596|91.983492243633|1111.8869340799|8168.8943618647|0.609|0.348|0.30209|23|10|0.007504449594438|0.095504716106605|4055|2026-03-22|-0.2347|2011-08-21|0.39848|2009-07-19
2026-03-22 17:41:03|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|18618.611545718|32|1348.7697660107|0.7355|1|1|0.73554|21000|0.74355|82|0.74355149478875|82|29.65|-0.01452|0.03363|0.012229571820581|0.059669410646114|74.609123085034|123.79130585288|646.98892455692|0.565|0.348|0.17654|23|13|0.0034289481065919|0.057723913043478|22600|2026-02-08|-0.21353|2020-03-22|0.19636|2017-12-24
2026-03-22 17:41:05|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.12669230388002|10|0.012564100776766||0|0|0.08421|0.087|-0.13644|3|-0.13644191035155|3|60.25|0.13283|0.38196|0.26927903909301|-0.13644191035155|144.6463|86.356|3.1407941550779|0.5|0.25|0.32199|4|1|-0.00960004|0.0855068|2.789999961853|2021-06-13|-0.62069|2024-03-31|0.53636|2025-12-28
2026-03-22 17:41:06|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
2026-03-22 17:41:06|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
2026-03-22 17:41:07|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|1.1074701670856|22|0.10141176492475|0.0176|1|2|-0.21687|1.3|0.20305|63|0.20305102625936|63|47|0.0586|0.15481|0.2105629081648|0.28866825682089|168.29276438662|179.66505115749|86.637552295438|0.714|0.429|0.29921|7|2|0.0025309142857143|0.11384917142857|7.037172794342|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2026-03-22 17:41:07|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|0.59820728103324|77|0.0005975809362067|-0.52|1|1|-0.52|0.6|-0.32564|8|-0.32564101278743|8|51.2|0.34608|0.49979|0.42990717041351|0.42990717041351|147.37868056|147.37868056|6.6666669315762|0.4|0.4|0.7022|5|2|-0.0013037048192771|0.12533924698795|43.950000762939|2020-09-06|-0.32|2024-10-13|1.94118|2024-10-06
2026-03-22 17:41:09|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|6.8588028899836|54|0.57452093639595|0.046|1|2|-0.00719|6.9|-0.15342|40|-0.065221516185208|25|37.44|0.08075|0.1654|0.15660093584664|0.30607513058127|298.86346714015|473.87944828712|76.496671232743|0.68|0.36|0.27925|25|12|0.0017190697674419|0.093233073811931|16.010000228882|2007-07-15|-0.37171|2020-03-22|0.34419|2020-06-07
2026-03-22 17:41:10|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|-0.16967285617067|57|0.015361672526557||0|0|0.63014|0.135|-0.2234|11|-0.22340423305849|11|33.54|-0.00089|0.12354|0.20017284956679|0.19488854318156|189.4640664581|128.82071757425|14.469453514863|0.583|0.458|0.32484|24|11|0.00080423925667828|0.098297537746806|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2026-03-22 17:41:11|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.097624796656984|65|0.010398694120465||0|0|0.46218|0.064|-0.36364|32|-0.3636363708805|32|33.6|-0.09135|-0.01987|-0.15226203486669|-0.40996901558553|18.063789350681|13.903054362612|0.45133992709774|0.5|0.3|0.6093|10|4|-0.0054155|0.15962935|15.340000152588|2018-11-04|-0.36957|2024-04-21|1.51908|2024-10-06
2026-03-22 17:41:12|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|-0.084597891170448|57|0.0093659634304259|0.2716|-1|1|0.2716|0.059|-1.28395|3|-0.26412813690406|17|31.5|-0.14689|-0.0279|-0.19048400305318|-0.11089074991006|-2.9407930638963|15.62345906252|2.576419272509|0.577|0.423|0.32358|26|12|-0.0013066285714286|0.10836849142857|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2026-03-22 17:41:13|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|28.815000299482|21|1.7176198253856|0.4207|1|2|0.40403|34.82|0.29369|73|0.29368855270293|73|20.97|-0.36683|0.17476|0.032723273222254|0.077919101670191|136.23042112206|182.52212804482|278.29283456899|0.333|0.231|0.15242|39|7|0.0089685799522673|0.030784653937947|35.880001068115|2026-01-18|-0.58944|2015-03-22|1.38151|2016-12-18
2026-03-22 17:41:15|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|5.3366751131968|45|0.58034544400582|0.3924|1|2|0.26374|5.75|0.64243|40|0.64243245473098|40|31.71|0.10171|0.17737|0.12218953313934|0.11112901561357|135.60765968508|117.37162959492|66.453396359944|0.571|0.429|0.31006|7|2|0.0010577819548872|0.1094087593985|10.46427822113|2021-06-27|-0.26429|2022-11-13|0.43205|2023-05-07
2026-03-22 17:41:16|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|-20.810153986201|19|1.2590461806016||0|0|0.11657|16.9|-0.02083|55|0.83877050102031|53|43.06|0.4945|0.76737|1.3402796965819|1.7701155324617|7998.7900607869|7278.2384523671|13966.941909177|0.5|0.375|0.28412|16|3|0.0092909335219236|0.09767639321075|47.270000457764|2024-03-31|-0.31175|2013-12-08|0.43498|2021-04-04
2026-03-22 17:41:17|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-4.8358617966155|70|0.28528725918066||0|0|0.53918|3.94|-0.25|5|-0.24999995817218|5|33.43|-0.15361|-0.05024|-0.047537659221973|-0.025180943492116|51.233659039323|67.260464581183|65.666667620341|0.643|0.5|0.29413|14|6|0.0014058286778399|0.088095046554935|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2026-03-22 17:41:17|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-236.21222209967|139|26.71229996691|0.5789|-1|1|0.57895|168|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|1.6519174041298|0.611|0.389|0.46197|18|7|0.0011943929058663|0.14725311050477|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2026-03-22 17:41:18|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|-42.641384013629|51|1.7762677453375|0.0542|-1|1|0.05418|41.9|-0.04526|65|-0.045258668529291|65|48.75|2.04651|3.42524|4.6592906461053|7.4988466225526|-93.173892188499|3247.0685287796|286.00684380142|0.667|0.417|0.25301|12|7|0.0059360472440945|0.095286614173228|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2026-03-22 17:41:20|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-0.5068381410723|24|0.043946297129887||0|0|0.15152|0.42|-0.15806|13|-0.15806038024325|13|30|-0.03347|0.08956|-0.0076259330091309|0.13509243759186|40.541742232743|193.19670362785|30.769229593597|0.55|0.4|0.3292|20|6|0.0010635794542536|0.11588250401284|2.7694699764252|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2026-03-22 17:41:21|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.63982260476563|104|0.025077478868655|0.2823|1|2|0.23214|0.69|-0.03704|40|-0.052631529414421|28|34.52|-0.07038|-0.00359|-0.062687118067142|-0.034389396716073|31.235229205407|76.543340859648|36.125654956756|0.565|0.304|0.21904|23|9|-9.1950947603121E-5|0.066952798216276|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2026-03-22 17:41:22|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|4.2515549227524|18|0.41114832411447|0.5519|1|1|0.55191|5.68|-0.14523|43|-0.13774598376777|42|29.49|0.22143|0.34288|0.34232504599241|0.50321435919746|3200.667565091|3448.8668516795|8365.1029852733|0.471|0.294|0.2227|51|17|0.0053504667981591|0.082728185404339|5.8000001907349|2026-03-15|-0.36167|2008-10-12|0.60278|2007-05-13
2026-03-22 17:41:23|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|-29.585457015611|12|3.7684854429884||0|0|0.44146|17.46|2.65187|173|2.6518690066001|173|83.17|0.93065|0.99494|1.4621015661903|2.2244307525277|2916.1107226994|1021.42438713|22.997891867198|0.667|0.333|0.50034|6|4|0.002890137254902|0.15146341176471|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2026-03-22 17:41:24|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|0.064372863066446|24|0.012484810804351|-0.2243|1|1|-0.2243|0.083|0.63614|40|0.63614330454315|40|36|-0.16529|0.00459|-0.13586929731817|-0.065781313281488|-10.640000970329|28.86752052025|4.2564099903249|0.739|0.391|0.31355|23|14|-1.2209165687427E-5|0.099144477085781|2.2400000095367|2009-12-13|-0.55|2023-08-13|1.7027|2024-10-06
2026-03-22 17:41:26|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|4.5615905559401|9|0.34888907721961||0|0|0.16194|5.41|-0.20948|18|-0.12061405634752|25|35.67|0.11048|0.25826|0.35383840246127|0.58255286134147|1604.5683006732|5428.2508072324|4682.1623745|0.558|0.372|0.2626|43|13|0.0048062645914397|0.088885564202335|7.3864860534668|2018-04-15|-0.28813|2008-10-12|0.71672|2005-10-02
2026-03-22 17:41:28|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|-0.044175964886083|18|0.00557004478043||0|0|-0.02703|0.038|-0.09049|10|-0.090487154785663|10|53.5|0.01825|0.24534|0.22892596534904|0.30608370148028|76.738185081565|91.01476039752|31.666666356222|0.429|0.357|0.33968|14|4|0.0016513707571802|0.093790221932115|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.63333|2024-03-24
2026-03-22 17:41:29|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|-2.4756218785486|71|0.23520729920737||0|0|0.65306|1.7|2.43075|50|2.4307527466418|50|47|0.56153|0.98248|1.5734405934362|1.5734405934362|1255.4242253154|1255.4242253154|49.759559656547|0.5|0.5|0.41595|6|1|0.0064165625|0.16578235795455|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2026-03-22 17:41:30|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
2026-03-22 17:41:30|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|0.1609718085146|35|0.021622998121231||0|0|0.03182|0.227|-0.28655|37|-0.17142405068629|8|64.11|-0.0069|0.08393|0.0058773004533752|-0.0076620046589579|90.43207479867|94.668244532251|4.3822394906421|0.556|0.333|0.42654|9|4|-0.0021151882160393|0.10064952536825|13.5|2015-04-12|-0.4585|2021-10-31|0.8408|2024-10-06
2026-03-22 17:41:32|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|5867.3942624164|47|1132.6831942328|1.4499|1|2|1.05714|6480|-0.15174|38|-0.27453580901857|21|40.2|-0.01685|0.35147|0.079377568801317|0.56707531686526|-1742.0080338782|1347.2555914202|170.25748817656|0.486|0.286|0.41479|35|13|0.007350557467309|0.13668467309016|105000|2019-03-10|-0.67131|2022-06-19|5.05227|2019-01-06
2026-03-22 17:41:33|WEEKLY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.27113764226987|131|0.018879213235623|0.8782|-1|1|0.87821|0.218|-0.01003|19|-0.010032325671216|19|29.06|-0.06031|0.01818|0.070157686543183|0.02099999027741|115.92362325447|89.273579907563|8.1739778865208|0.5|0.375|0.2215|16|7|-0.0025525210084034|0.077006268907563|7.8800001144409|2014-06-29|-0.29626|2018-07-01|0.3413|2014-12-28
2026-03-22 17:41:34|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
2026-03-22 17:41:34|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
2026-03-22 17:41:35|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|5.5496292818359|5|0.79178704307394|-0.2503|1|1|-0.25033|6|-0.39496|14|-0.13513394190941|11|31.89|0.13291|0.20149|0.27665538446919|0.48285266737212|248.08292766827|979.30018494971|1227.7842153906|0.63|0.444|0.23038|27|11|0.0042570520231214|0.072589132947977|20.314283370972|2022-03-27|-0.23478|2020-03-29|0.4918|2010-08-08
2026-03-22 17:41:37|WEEKLY|10926|101590|/equities/sugih-energy|MSCI_EEM_SMALLCAP|-50.007803470038|120|0.002601156679307||0|0|0.85549|50|2.25907|85|2.2590712330519|85|37.4|0.11755|0.36422|0.57053350160689|0.72660774326089|437.57078559402|462.43108048066|25.499448502833|0.5|0.4|0.31412|10|2|0.0023968154158215|0.070043448275862|510|2013-06-09|-0.65778|2009-07-05|1.03704|2009-07-19
2026-03-22 17:41:38|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
2026-03-22 17:41:38|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|24137.395416901|38|1686.0317942689||0|0|0.13348|25900|-0.07109|44|-0.030419980916414|24|39.48|0.30696|0.40162|0.3739193568247|0.59241477912478|2176.1185086726|1476.7587301221|1351.3260647468|0.696|0.391|0.22342|23|9|0.0041675026455026|0.068155968253968|33483.72265625|2021-10-24|-0.22095|2008-10-12|0.27124|2022-12-04
2026-03-22 17:41:39|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|60.377566611083|42|8.7176512845152|0.8942|1|2|0.82469|73.9|0.03897|18|0.038965425736318|18|38|-0.06218|0.00229|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|631.62395496244|0.444|0.333|0.22958|9|2|0.0063821932114882|0.085343342036554|91.900001525879|2026-02-01|-0.15125|2022-09-25|0.31055|2022-03-13
2026-03-22 17:41:40|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-183520.39281949|6|20324.13141866|-0.0305|-1|1|-0.03053|135000|4.99281|48|4.9928121709552|48|36.46|0.26845|0.37853|0.6415626984264|0.80103407541627|3856.9868999908|4064.0165212577|5064.7250910159|0.577|0.462|0.21865|26|8|0.0055204302203568|0.067670440713536|190000|2026-01-11|-0.22018|2009-03-01|0.25084|2011-06-19
2026-03-22 17:41:41|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|31.357951220351|19|1.4647479502716|0.1674|1|1|0.16743|35.7|-0.14402|3|-0.14401692139126|3|37.58|2.39393|3.31087|0.0027773302544863|0.60267008230612|-8987.3383926416|1925.5701354766|1190000.0150862|0.526|0.368|0.27805|38|15|0.011948699861687|0.060526798063624|36.819999694824|2026-03-01|-0.54622|2009-01-11|7.06861|2018-12-09
2026-03-22 17:41:43|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-10.148026255018|9|0.33267554549607||0|0|0.09|9.1|0.20164|40|0.20163657828187|40|45.83|-0.00532|0.02911|0.052264342583457|0.052621177460489|149.83347440849|129.28319288402|124.65753621513|0.458|0.292|0.11572|24|8|0.00054649819494585|0.042333176895307|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2026-03-22 17:41:44|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-73.297862277003|79|4.1289802037219||0|0|0.27485|62|1.03046|60|1.0304567741566|60|51.25|0.40431|0.6145|1.0304567741566|1.0304567741566|203.046|203.046|146.74556213018|0.25|0.25|0.2527|4|1|0.0039840282685512|0.097920636042403|138|2024-07-28|-0.27928|2022-03-06|0.27679|2022-04-24
2026-03-22 17:41:44|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|-794.76151609163|2|35.023456048191||0|0|-0.01765|692|0.6432|146|0.64320263956561|146|6.4|0.00631|0.02128|0.018941170205631|0.03461101658958|1474.0428954225|3129.4910555061|1530.9734254858|0.651|0.44|0.02651|252|7|0.0020432176069436|0.029779032858029|804|2025-11-09|-0.13333|2003-03-16|0.14754|1996-09-08
2026-03-22 17:41:45|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|57996.205304146|34|4784.9370420879|-0.0506|1|1|-0.05063|60000|-0.10909|15|-0.10909090909091|15|29|-0.01774|0.0547|0.013349325128683|0.03036950431367|101.53042622204|116.80701208466|215.99827201382|0.593|0.37|0.12935|27|14|0.0015661151960784|0.044311029411765|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2026-03-22 17:41:46|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|71015.16293439|39|5659.2712118234||0|0|0.0563|71300|-0.1121|43|-0.11210191082803|43|34.3|0.046|0.12973|0.091667337819403|0.21137981754219|114.04653663089|331.08276786946|171.39423076923|0.609|0.435|0.20215|23|8|0.0021254171704958|0.068539552599758|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2026-03-22 17:41:47|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|746.38952628941|16|20.355326559087|0.3173|1|1|0.31729|810|-0.03519|3|0.062245692872397|5|20.76|0.03966|0.11692|0.086931697899682|0.1323431152588|266.72943854909|344.96363507525|704.34782608695|0.5|0.368|0.10009|38|6|0.0035529353233831|0.032602748756219|829.5|2026-03-01|-0.20675|2015-01-11|0.53943|2024-01-21
2026-03-22 17:41:48|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|-136748.84624384|3|13939.653873151|-0.0526|-1|1|-0.05263|100000|-0.23387|8|-0.23387096774194|8|33.58|0.04093|0.08426|0.035001893147971|0.14848431872493|68.982767560016|142.41449825463|154.84670176525|0.75|0.5|0.2602|12|8|0.0023027654320988|0.069781012345679|150900|2026-01-11|-0.13469|2026-02-01|0.23|2025-10-12
2026-03-22 17:41:48|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|26.609365295074|152|2.0234744652305|1.4286|1|2|1.31343|31|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|659.57449485188|0.571|0.381|0.26428|21|9|0.0038576228571429|0.082422925714286|34.5|2026-02-01|-0.35229|2022-03-06|0.40541|2009-08-02
2026-03-22 17:41:49|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|0.41059205831481|74|0.019635977343079|0.7799|1|1|0.77985|0.477|0|51|-0.062937083340627|2|25.73|0.09623|0.15095|0.18129038850561|0.26026987051797|2803.0331934205|3059.3642532546|441.66665344418|0.571|0.393|0.11505|56|19|0.0019212021136063|0.038826169088507|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2026-03-22 17:41:52|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|210.2241396465|9|6.6981988096404|0.0132|1|2|0|217.3|-0.07281|8|-0.043639128325363|40|34.22|0.04107|0.08352|0.12683949851204|0.2622811784492|358.40115552621|513.5232506059|457.76279221368|0.593|0.333|0.1072|27|11|0.0020868776824034|0.036564688841202|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2026-03-22 17:41:53|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-110.10175773946|119|0.00058642177866241||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|0.0052525241675618|0.071141804511278|178.95239257812|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2026-03-22 17:41:54|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-15300.396887721|21|1478.1071596847|0.0594|-1|1|0.05944|13450|0.28595|25|0.28595018184328|25|32.64|0.08668|0.16498|0.13333636349941|0.19044325846334|182.19162180527|179.69774208408|52.699631690306|0.643|0.429|0.18959|14|6|0.00041595387840671|0.070623983228512|94351.203125|2021-07-04|-0.30134|2022-11-13|0.22804|2021-05-02
2026-03-22 17:41:54|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|703.15751924985|15|34.09246980254|0.4759|1|2|0.42562|758|0.78281|28|0.78280525597494|28|16.33|-0.04532|0.05069|0.085946270065933|0.10368955382417|152.61478772951|161.66820734058|696.05141357126|0.429|0.381|0.11135|21|2|0.0065960504201681|0.032183109243697|819|2026-03-08|-0.18957|2020-03-15|0.28558|2019-05-26
2026-03-22 17:41:55|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.95688012053678|40|0.041414188257929||0|0|0.30208|1|-0.06964|41|0.52765956718276|83|29.76|-0.0022|0.05696|0.057807169061123|0.20647615315906|117.12450063885|723.2714791888|2475.2476211621|0.634|0.366|0.1722|41|18|0.0036707386814933|0.05758592533757|1.0779999494553|2026-01-18|-0.33945|2008-10-12|0.42327|2001-09-16
2026-03-22 17:41:57|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|-71897.796060688|3|4194.3388182065||0|0|0.05844|58000|-0.03768|7|-0.037675555420543|7|35.83|0.0299|0.09279|0.0014209087719494|-0.012927760717259|93.441216396056|86.50543937922|379.20889179471|0.542|0.292|0.17976|24|7|0.0024880510440835|0.057111554524362|100500|2024-03-03|-0.32015|2025-02-23|0.21922|2015-07-05
2026-03-22 17:41:58|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|103.75548254931|40|5.7231722292513|0.5486|1|2|0.34609|114.35|-0.43983|9|0.18|26|27.83|-0.03744|0.03442|0.07247425292769|0.180503590064|131.79802963232|386.90780812118|1182.5232427293|0.552|0.379|0.19879|29|12|0.0041778250591017|0.062189479905437|127.5|2026-03-22|-0.25307|2016-01-17|0.3087|2015-04-05
2026-03-22 17:41:59|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|3046.5617058181|14|91.979431393955|0.8566|1|2|0.73391|3395|0.07279|16|0.07278657362444|16|18.05|-0.04257|0.12212|0.17682451342979|0.21746203415479|1149.3708080691|1754.4798551237|1747.7477477477|0.455|0.409|0.11728|44|4|0.0045871747211896|0.036200061957869|3395|2026-03-22|-0.20667|2022-11-27|0.21|2026-02-15
2026-03-22 17:41:59|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|86.998248546835|7|5.7172509930147|0.5105|1|2|0.48649|110|-0.23333|13|0.14285078722925|19|25.52|-0.08318|-0.00869|-0.084493960182084|-0.031259757039334|11.075942158358|51.505901899173|1045.6273309268|0.606|0.364|0.19436|33|15|0.0041560613207547|0.06504445754717|113.30000305176|2026-03-22|-0.36702|2020-03-15|0.3254|2015-04-05
2026-03-22 17:42:00|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|27487.293493075|21|1204.2355023084|0.026|1|1|0.02597|31600|13.16042|80|13.160423899141|80|55.4|1.26906|3.39594|13.160423899141|13.160423899141|1416.042|1416.042|819.28960331864|0.2|0.2|0.21137|5|1|0.011559528619529|0.065683737373737|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2026-03-22 17:42:02|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|104.87324131513|4|8.5530520361732||0|0|-0.10486|117.8|-0.28016|15|0.10252130333255|31|30.4|-0.02559|0.05576|0.061632185688607|0.16748111780313|95.975161252314|209.83943501748|184.06250476837|0.64|0.4|0.20633|25|10|0.0018783224115334|0.067450930537353|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2026-03-22 17:42:03|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|10.223911503283|58|0.56536285767041|0.9966|1|1|0.99664|11.9|0.13652|63|0.13651875022445|63|27.95|0.00327|0.04072|-0.018054362633891|-0.014136347413056|70.889671919371|81.771916224146|34.897361146691|0.619|0.429|0.11972|21|10|0.00098262422360248|0.039606645962733|36.650001525879|2015-07-05|-0.8942|2019-03-24|0.14983|2025-06-01
2026-03-22 17:42:03|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|26.832119260566|42|1.9775956323649|0.4443|1|1|0.44433|28.8|-0.05503|30|-0.14090910824862|16|27.73|0.06927|0.12249|0.081761305036001|0.20514961741419|185.74511350489|777.85494766692|1822.7847123295|0.667|0.4|0.16733|45|23|0.0034977191621412|0.057015314197052|33.950000762939|2026-03-01|-0.42|2001-03-25|0.33721|2005-08-07
2026-03-22 17:42:05|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|-35991.046717401|17|2655.3489058004||0|0|0.13739|26950|0.15868|19|0.15868084199504|19|30.44|0.14557|0.22791|0.32683657210044|0.42850121338564|2648.6846788133|1536.2863709841|265.321191238|0.563|0.375|0.24096|32|11|0.0028130101010101|0.076573333333333|49326.19921875|2021-12-05|-0.26032|2022-06-19|0.27078|2008-08-24
2026-03-22 17:42:06|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-35154.651629833|20|3321.3954889499|0.2147|-1|1|0.21471|26150|0.08451|48|0.056603773584906|64|34.42|-0.03594|0.0419|0.0621838751079|-0.0025252693435632|125.72670877556|99.146061|76.077153579845|0.333|0.167|0.23786|12|5|0.0008062962962963|0.076270972222222|48764|2018-01-21|-0.18787|2025-12-14|0.23206|2025-10-12
2026-03-22 17:42:07|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|-291.33781904374|23|14.112606347912|0.0964|-1|1|0.09643|253|-0.07285|19|-0.072847682119205|19|46.13|0.0733|0.10449|0.066119165058277|0.18418543173272|186.31710766965|252.17201946376|645.40815070389|0.542|0.25|0.11877|24|12|0.0020058724534987|0.034811798051373|350|2025-08-03|-0.15758|2023-01-08|0.19422|2006-12-17
2026-03-22 17:42:08|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|163.48678948227|40|8.9331874747051|0.6931|1|1|0.69307|171|-0.06856|5|-0.068557608017869|5|21.8|0.07825|0.1933|0.172413445136|0.17896841634944|1753.9781110391|738.79389680997|20.757465711807|0.469|0.306|0.14836|49|7|0.0012417434507678|0.067198184281843|8515.791015625|2008-06-15|-0.5|2011-06-26|1.87997|2004-02-22
2026-03-22 17:42:09|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|-1998.8204059992|13|110.36650961977|0.0442|-1|1|0.0442|1730|-0.12349|25|-0.12348668280872|25|8.02|0.01283|0.03621|0.021906533001878|0.04491230648607|818.00191710979|1998.6477663553|848.03921568628|0.642|0.4|0.04589|190|15|0.0019748828125|0.034939173177083|2179|2025-08-31|-0.16809|2009-01-11|0.16883|2008-12-28
2026-03-22 17:42:09|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|6.3767453060803|45|0.19285434588306|0.4125|1|2|0.37475|6.86|0.04962|13|0.049624196441097|13|27.46|0.02323|0.07546|0.10474247348454|0.15931277851777|795.31815192829|904.60605356735|448.36603018255|0.593|0.39|0.09628|59|19|0.0013762620192308|0.035411971153846|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2026-03-22 17:42:11|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|-207041.32446047|3|17157.39733814|-0.0058|-1|1|-0.00575|157300|0.564|33|0.564|33|38.83|0.12302|0.16023|0.19866541397885|0.253496037063|235.95684564206|255.22368134694|210.65741720347|0.5|0.417|0.16544|12|7|0.0024902564102564|0.053329123931624|220000|2025-11-30|-0.16183|2020-03-15|0.31283|2025-10-19
2026-03-22 17:42:13|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-209.04268088924|28|12.94127329078|0.1532|-1|1|0.15315|188|-0.11818|49|-0.10334742412355|28|7.58|-0.00047|0.0291|0.020844519797113|0.040508502929573|719.8918862721|2551.4084759489|391.66666666667|0.679|0.5|0.04434|196|12|0.0015624801587302|0.031286957671958|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2026-03-22 17:42:13|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|-911.77165921698|4|51.704853725889||0|0|0.06627|775|2.52493|145|2.5249336035151|145|50.1|0.34883|0.40554|0.45449213699634|0.75054243246|835.26641078251|958.18448551964|993.58974358974|0.8|0.5|0.13086|10|6|0.0050843055555556|0.04263369047619|1042|2025-11-09|-0.16204|2023-01-08|0.19588|2025-02-23
2026-03-22 17:42:14|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|-0.47664671831451|31|0.0057155728112385||0|0|0.06173|0.456|-0.028|13|-0.02799999713898|13|21.04|0.01726|0.05984|0.050657601556408|0.05535220181665|536.64863128583|383.13204672227|187.65432053342|0.568|0.419|0.05278|74|22|0.00066040957781978|0.018401776937618|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2026-03-22 17:42:15|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|-4485.7666739814|6|265.73000219441|0.0226|-1|1|0.02265|4100|-0.08199|40|-0.081992863353501|40|31.86|-0.02758|0.01782|-0.0041810657915395|0.042700710273081|74.826923444317|128.1525761066|346.28378378378|0.607|0.357|0.13009|28|9|0.0019263099219621|0.038789576365663|5415.5400390625|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2026-03-22 17:42:16|WEEKLY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|-4485.7666739814|6|265.73000219441|0.0226|-1|1|0.02265|4100|-0.08199|40|-0.081992863353501|40|1.14|-0.00099|0.00064|-0.0068880820288955|0.11960983269771|74.826923444317|128.1525761066|346.28378378378|0.022|0.013|0.00465|28|9|0|0|-10000||0|2013-03-10|0|2013-03-17
2026-03-22 17:42:17|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|39.050215588617|36|4.4824722583436|0.7721|1|2|0.56112|53|-0.30577|15|-0.098494498043887|29|38.67|0.1716|0.2574|0.12005987122578|0.14577609796917|189.38384317853|160.25809117281|416.66665791965|0.476|0.286|0.25238|21|8|0.0038103423848878|0.082384250295159|57|2026-03-01|-0.25234|2020-03-15|0.42925|2025-12-21
2026-03-22 17:42:18|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|14408.831534333|52|906.26503368885|0.3693|1|2|0.26809|14900|-0.05856|76|0.1027327091486|17|43.21|0.06321|0.18532|0.2149801061547|0.38774125198863|149.40790001145|783.95451408902|394.73336139934|0.526|0.368|0.25442|19|7|0.0032402293577982|0.086898142201835|19908.599609375|2021-06-06|-0.28299|2018-12-30|0.39128|2020-03-01
2026-03-22 17:42:19|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|1.2035003769604|36|0.037499889128486|0.5045|1|1|0.50452|1.33|-0.125|27|0.025641014211255|22|33.13|0.05054|0.07781|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|65.517244416748|0.581|0.387|0.10447|31|14|5.2655367231638E-5|0.036526525423729|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2026-03-22 17:42:20|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|50373.453813354|8|5757.1674703943|0.0851|1|2|0.01278|63400|-0.29473|11|0.50585798041163|57|26.26|-0.02414|0.03851|0.072024156642089|0.10924752885833|133.23356707664|205.86436443916|412.00935794125|0.516|0.452|0.19264|31|9|0.0028718514007308|0.06480347137637|70200|2026-03-08|-0.25323|2010-08-08|0.2359|2012-03-18
2026-03-22 17:42:21|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-47765.892615417|20|4624.7677846252|0.2157|-1|1|0.21566|34550|1.04884|38|1.0488372093023|38|43.17|0.12481|0.20967|0.20201301851972|0.34830959399951|316.41583561233|362.25489684902|486.48953766017|0.667|0.417|0.2405|12|7|0.0048088454376164|0.087068417132216|65700|2025-10-19|-0.23428|2020-03-15|0.28649|2015-11-08
2026-03-22 17:42:23|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|-20052.252585672|10|1710.6757757016||0|0|0.12174|15150|-0.04947|25|-0.049471918009085|25|49.63|0.37427|0.54112|0.56288800863867|0.70703156649103|1579.2958485785|1653.784872515|218.64181652992|0.625|0.5|0.20897|16|4|0.0024847447073474|0.073613623910336|61251.4296875|2021-12-12|-0.30133|2022-11-13|0.25|2012-12-30
2026-03-22 17:42:23|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|-55.25634188624|19|3.1958124153088||0|0|-0.17137|54|-0.06691|17|-0.066911964734389|17|35.15|0.02774|0.10754|-0.014785383097121|-0.0047651495375464|56.321764592061|69.924229769822|190.34190483816|0.615|0.423|0.24952|26|10|0.0019657081545064|0.072112317596566|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2026-03-22 17:42:24|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
2026-03-22 17:42:25|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|-280.55848779102|19|10.787546795069|0.0819|-1|1|0.08189|254.5|-0.13672|16|-0.13671751187177|16|37|0.03449|0.09335|0.10704495988376|0.089422645682004|242.21826646733|159.40258686474|155.18292682927|0.5|0.364|0.16044|22|8|0.0013109495192308|0.049412584134615|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24725|2024-08-11
2026-03-22 17:42:26|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|72.105293069677|38|5.616514106792|0.4439|1|2|0.39963|75.3|-0.16619|7|0.17988064192284|41|42.62|0.09195|0.14271|-0.031979302387667|0.14674609670873|53.102565112868|150.99109655387|355.86013041001|0.476|0.19|0.20012|21|9|0.0024763626609442|0.064861587982833|89.599998474121|2026-03-01|-0.25079|2020-06-07|0.43485|2020-04-05
2026-03-22 17:42:28|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|40.065555180183|10|3.0821952457108|0.0785|1|1|0.07854|48.75|-0.12859|11|0.024750323711394|16|30.96|0.07693|0.17969|0.13741735299473|0.34558207033488|101.63581231859|353.06285052022|686.61972753256|0.556|0.333|0.2472|27|12|0.0042009112426035|0.081621053254438|51|2026-03-22|-0.19481|2019-04-07|0.3424|2013-01-13
2026-03-22 17:42:29|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-39074.656177229|2|2858.2187257429|0.0908|-1|1|0.09077|29050|0.11185|32|0.11184680275088|32|31.3|0.00177|0.10287|0.10952035400339|0.16476095392692|153.99793023716|238.17260068693|65.079957651822|0.567|0.4|0.27084|30|11|0.0016899680851064|0.086710361702128|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2026-03-22 17:42:29|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|27.241844047767|43|1.9071594451207|1.0218|1|2|0.94079|29.5|0.72658|91|0.72658230109659|91|33.47|0.00236|0.05143|0.10623291586333|0.15605093490596|152.30840555119|177.69373212216|262.22222222222|0.353|0.294|0.1415|17|6|0.0021448281505728|0.043582913256956|35.450000762939|2026-02-01|-0.15468|2018-12-23|0.15854|2025-06-01
2026-03-22 17:42:30|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.1348067642769|30|0.009196309668911|0.4948|1|2|0.48113|0.157|0|62|0|62|35.68|-0.0673|-0.03079|-0.043102999083434|-0.043196862114547|59.472711106664|71.703525555516|142.72727826903|0.579|0.368|0.1184|19|7|0.00084052333804809|0.033743097595474|0.16899999976158|2026-02-22|-0.10753|2014-10-19|0.16279|2026-02-15
2026-03-22 17:42:31|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|-32998.521522695|10|2427.0564568086|0.1084|-1|1|0.10839|25500|-0.01379|25|-0.013793103448276|25|58.71|0.20597|0.33728|0.41411364856369|0.60534552977979|703.49805024459|1014.119262603|291.65567875789|0.571|0.429|0.22309|14|6|0.0024552587244284|0.066687593261131|39273.2890625|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2026-03-22 17:42:33|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-53467.328155293|2|3189.1093850975||0|0|0.04054|42600|-0.10843|13|-0.10843373493976|13|34.21|-0.08562|0.01628|-0.056142305365826|-0.099153905090119|69.410683242974|65.544793449282|28.369361090023|0.429|0.286|0.17822|14|4|-0.0012813541666667|0.056274291666667|320481|2017-12-03|-0.48642|2018-12-30|0.39319|2016-12-18
2026-03-22 17:42:33|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|-876.62428844864|2|37.327838191402|0.0013|-1|1|0.0013|769|0.20059|118|0.20059480244529|118|42.5|-0.00613|0.04091|0.060431959562112|0.032589394816634|143.32822848676|107.87799699916|91.438763376933|0.667|0.417|0.22365|12|8|0.00072864970645793|0.066876692759296|1564|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2026-03-22 17:42:34|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|5.8945997836384|27|0.26013338955931|0.276|1|2|0.1701|6.81|-0.07396|15|-0.073962372570913|15|29.76|0.03565|0.10141|0.086755758905121|0.17895705949969|245.24501162471|841.7593991315|694.89793982023|0.491|0.345|0.11941|55|17|0.0019559711365003|0.042937167769092|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2026-03-22 17:42:35|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|-88066.183731791|14|9354.1600090603||0|0|0.37036|55500|-0.10874|24|-0.10874328551567|24|48.58|0.7073|0.92155|0.01885822065728|0.099663056716569|98.837719973894|127.29601768829|695.87240233258|0.333|0.25|0.21133|12|2|0.004911744966443|0.076415956375839|134000|2024-06-23|-0.28295|2026-03-22|0.22817|2022-12-04
2026-03-22 17:42:36|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-268.2064685452|23|14.891939342857|0.1038|-1|1|0.10377|228|-0.20945|12|-0.20944685038287|12|46.38|-0.14842|0.33994|-0.022376246639855|0.096524159313957|-19.078167661009|150.57848850252|32.294617563739|0.5|0.375|0.21894|16|6|0.0018767146596859|0.046669319371728|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2026-03-22 17:42:37|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|6.097385736212|39|0.17944518827113|0.0609|1|1|0.0609|6.62|-0.05763|17|-0.082798732680243|21|50.67|0.12578|0.19123|0.3122156542908|0.54641707171956|789.93576707394|600.01003183697|556.30248464204|0.571|0.286|0.14405|21|8|0.0024622141560799|0.050890381125227|6.7600002288818|2025-02-16|-0.25974|2020-03-15|0.3301|2009-05-03
2026-03-22 17:42:39|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|-17560.58760148|14|1045.6762804441||0|0|0.07792|14200|-0.10087|22|-0.10087349900308|22|36.58|0.4075|0.56048|0.68614916079009|1.0903860267719|4638.4308430096|9713.0858105252|570.46441742516|0.625|0.417|0.24591|24|8|0.0042499775533109|0.087621436588103|40440.6015625|2021-10-24|-0.27028|2022-11-13|0.25895|2009-05-24
2026-03-22 17:42:39|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|-1.0185475536929|3|0.040515846303665||0|0|0.09137|0.905|0.05993|19|0.059930720164866|19|26.13|0.10389|0.17291|0.18595903145978|0.19459523670787|959.89083095516|771.46451206454|100.55555504045|0.567|0.5|0.08868|30|5|0.00080248091603053|0.028347913486005|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2217|2024-09-22
2026-03-22 17:42:41|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|-159.2458820375|23|8.5974766453115||0|0|-0.04357|153.3|-0.11983|11|-0.11983223925343|11|45.5|0.89956|1.00294|1.1971197421507|1.9363729955163|3333.1203074376|4719.0472446294|6360.9957507083|0.8|0.5|0.46569|20|12|0.0057996673819742|0.074286909871245|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2026-03-22 17:42:41|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.18620013253548|44|0.012339960614866|0.5643|1|1|0.56429|0.219|0.24865|42|0.2486468888875|42|32.28|0.01708|0.09195|0.11058645249938|0.15498048117223|222.46115093975|240.86587360519|398.18181448729|0.379|0.276|0.14748|29|9|0.0022114606741573|0.044256639427988|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2026-03-22 17:42:43|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|75.424513668229|58|6.0610431145335|2.6309|1|2|2.26655|91.3|-0.26757|11|0.13542735069178|35|32.89|0.03212|0.09808|0.086049286625552|0.064787063168378|209.59355571595|156.26842921166|32.375887607006|0.556|0.37|0.12902|27|9|0.0015950687830688|0.045319608465608|480|2017-06-11|-0.93918|2018-12-16|0.25|2008-10-19
2026-03-22 17:42:44|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|-41305.333668199|20|2880.2400884617|0.0377|-1|1|0.03774|35700|-0.02413|34|-0.024126294378309|34|35.92|0.20028|0.28146|0.28346540364561|0.44072727253308|472.38239505965|579.96171940494|261.41207197356|0.833|0.5|0.25851|12|8|0.0041330222222222|0.084742088888889|59253.8984375|2021-12-05|-0.24777|2024-09-01|0.23461|2022-05-22
2026-03-22 17:42:45|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|-1874.1796125829|9|96.393204194287||0|0|-0.01935|1580|0.25416|104|0.25416309824986|104|46.25|0.11992|0.2004|0.22818550081478|0.36420942305393|287.27452045576|387.73539960296|263.77295492487|0.583|0.417|0.15292|12|3|0.0025181705150977|0.050971971580817|2062|2025-05-11|-0.1831|2020-02-09|0.23775|2017-01-08
2026-03-22 17:42:45|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|20.475402190576|73|1.1498750875862|0.0863|1|1|0.08629|21.4|-0.0999|10|-0.099899748892972|10|42.4|-0.02852|0.0339|-0.099899748892972|-0.099899748892972|90.01|90.01|99.534881946652|0.2|0.2|0.09051|5|1|0.00030345070422535|0.033050774647887|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2026-03-22 17:42:46|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|0.30908482776476|43|0.020324550550006|0.8452|1|2|0.7381|0.365|0.29293|56|0.077698729578591|41|25.72|-0.01614|0.03755|0.021460313446166|-0.04418705099535|117.40992202706|65.669483250477|49.999999999999|0.414|0.31|0.10872|29|5|-0.00035899746192893|0.035991180203046|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.16|2026-02-15
2026-03-22 17:42:48|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|-5.0394451025833|3|0.1228001887601|-0.0427|-1|1|-0.04274|4.88|0.06889|20|0.068889243451332|20|28.66|0.02141|0.08441|0.088967454544063|0.14017376037567|359.05489578386|486.54716950112|341.2587617789|0.517|0.362|0.10198|58|17|0.0013848737980769|0.036609807692308|5.1399998664856|2026-01-18|-0.44068|2000-06-18|0.25|2001-08-19
2026-03-22 17:42:49|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|26.070588265621|37|2.0744414963464|0.5|1|1|0.5|31.8|0.02222|41|0.022222232818603|41|30.86|0.02625|0.11355|-0.027972688219235|0.0044396924104781|44.266758339894|80.110045670906|308.13953660298|0.517|0.345|0.22062|29|15|0.0025646616541353|0.067697551020408|43.998138427734|2017-11-26|-0.30154|2020-06-07|0.35636|2020-04-05
2026-03-22 17:42:50|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|36517.021556184|40|6095.4041798303|0.2608|1|2|0.22989|40000|-0.02353|29|0.19420979386077|77|43.52|0.06772|0.16045|0.17661971152944|0.25840640096949|197.59472324978|289.26619081354|184.36169892906|0.524|0.381|0.29689|21|8|0.0025654039874082|0.098669569779643|56400|2026-03-08|-0.27152|2020-03-15|0.27792|2008-09-28
2026-03-22 17:42:51|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|-24393.063945122|3|964.35464837407|0.1043|-1|1|0.10435|20600|0.02158|49|0.036609496903266|41|42.23|0.11095|0.22999|0.25379794196292|0.41698361696333|288.68220161198|366.99262251113|368.9375965275|0.409|0.273|0.21576|22|8|0.0028526638023631|0.071955682062298|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2026-03-22 17:42:51|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|-52951.037809659|3|3883.6792698863|0.0873|-1|1|0.08726|39750|0.0742|26|0.074204946996467|26|34.78|0.03668|0.10051|0.18128203911528|0.18128203911528|237.50358260469|237.50358260469|351.91939330563|0.389|0.389|0.21374|18|7|0.003100525477707|0.066431098726115|56700|2024-03-24|-0.25294|2020-03-15|0.20819|2018-01-28
2026-03-22 17:42:53|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-123222.6439791|1|12599.212191503||0|0|0|82000|-0.09863|19|-0.098630802031391|19|32.45|0.07096|0.12337|0.12302691397699|0.25483364478128|150.3325105177|215.41744781934|509.72036889166|0.455|0.273|0.18703|22|6|0.0034539075630252|0.062790700280112|131500|2026-03-08|-0.26452|2020-03-15|0.34116|2026-01-11
2026-03-22 17:42:53|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|51188.838896013|7|4583.9833400977||0|0|-0.11128|57500|0.10766|89|0.10766065813805|89|37.28|0.02059|0.17691|0.13421676645487|0.23850331870525|236.90145988098|336.71957897966|229.55008183959|0.4|0.28|0.2605|25|7|0.0029304904051173|0.080542931769723|92907|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2026-03-22 17:42:54|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|3.7868310314951|6|0.63205565773594|0.3825|1|2|0.26829|5.2|0.33871|70|-0.081559596488121|7|34.33|0.05363|0.13938|0.11538410004129|0.18620737890736|168.10222010321|178.97543411766|65.244666827527|0.481|0.296|0.21948|27|11|0.0010538519313305|0.067675590128755|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2026-03-22 17:42:55|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|12109.405863161|10|1199.7104169465|-0.0398|1|2|-0.08681|13150|-0.30016|11|0.0037453607804907|22|31.08|-0.04316|0.01764|-0.068723159070873|-0.047328445933808|51.005376473738|81.282950711134|95.301873014161|0.615|0.308|0.20202|13|6|0.0010212590799031|0.072155714285714|17191.8984375|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2026-03-22 17:42:55|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|11.338557421115|4|1.0545075372063|-0.0342|1|1|-0.03425|14.1|-0.24074|9|-0.24074076472432|9|31.86|-0.08079|0.01654|-0.0049848021533768|0.039879152243164|33.512715976652|106.29117219353|36.349574758132|0.552|0.345|0.21579|29|11|0.00018084142394822|0.062859169363538|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2026-03-22 17:42:57|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-18219.49717573|14|1485.849152719||0|0|0.16418|14000|-0.00748|23|-0.007475663005634|23|31.69|0.00621|0.09066|0.049816252320136|0.12041080487866|79.060570802717|174.07905736928|271.24950167175|0.654|0.423|0.28922|26|11|0.0033288888888889|0.095473345280765|44930.19921875|2022-03-27|-0.22055|2022-11-13|0.38388|2022-12-04
2026-03-22 17:42:58|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.60670502293997|5|0.0030983245740568|0.0387|1|2|0|0.616|-0.00417|3|-0.0041741617727337|3|19.24|0.03524|0.08195|0.048689916411414|0.055840607168799|286.37221609818|242.56598025523|71.962615911363|0.634|0.463|0.05436|41|16|-2.6670870113493E-5|0.017959911727617|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2026-03-22 17:42:59|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|22928.200912477|36|1901.8137036617|0.375|1|2|0.32607|25000|-0.13194|25|0.699337455892|93|43.22|0.09349|0.14145|0.091983799244694|0.29268522256589|133.94996741744|247.99710157021|331.38433605789|0.778|0.444|0.20965|9|6|0.0038221226415094|0.06543608490566|30000|2026-01-25|-0.17857|2020-03-15|0.16879|2018-06-03
2026-03-22 17:42:59|WEEKLY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|22928.200912477|36|1901.8137036617|0.375|1|2|0.32607|25000|-0.13194|25|0.699337455892|93|4.8|0.01039|0.01572|0.11823110442763|0.65920095172497|133.94996741744|247.99710157021|331.38433605789|0.086|0.049|0.02329|9|6|0|0|-10000||0|2020-03-15|0|2018-06-03
2026-03-22 17:43:00|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|-24076.337756144|10|2206.2250672686||0|0|-0.03963|22300|0.20884|48|0.20884062625817|48|40.73|-0.06035|0.20227|0.024234806360557|0.3173113618298|-178.68333661997|592.30032255785|203.62870576922|0.5|0.318|0.31729|22|6|0.0039405414364641|0.097884839779005|36325.3515625|2022-01-16|-0.56574|2015-03-01|1.32088|2015-02-22
2026-03-22 17:43:01|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.80556789886927|169|0.058494020638012||0|0|0.46016|0.898|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|440.1960875978|0.636|0.364|0.1963|11|5|0.0029744233206591|0.073795678073511|0.99199998378754|2026-01-18|-0.27126|2016-07-31|0.53169|2016-07-24
2026-03-22 17:43:02|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|-54898.450139122|40|1988.313196795|0.0522|-1|1|0.05218|49950|-0.04724|25|-0.047243459956457|25|27.89|0.11183|0.17511|0.11644877529733|0.25311446344511|180.86809552367|594.14110924009|1331.289978678|0.75|0.417|0.21238|36|19|0.0038127420901246|0.063106510067114|69939|2022-08-07|-0.22179|2008-10-12|0.34261|2020-05-24
2026-03-22 17:43:03|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|-19133.382539697|10|1678.0132857182||0|0|0.06583|14900|0.64008|75|0.64007534384964|75|34.29|0.0293|0.15506|0.15564220457674|0.15876644577934|205.27170398191|166.71325330807|178.54810767747|0.5|0.357|0.25273|14|5|0.0034430265848671|0.091113926380368|25000.001953125|2025-10-19|-0.2992|2020-03-15|0.39416|2016-10-16
2026-03-22 17:43:04|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|-53237.860967893|21|4688.2843593335||0|0|0.00688|44000|-0.09601|13|-0.096009368520758|13|37|-0.01534|0.14821|-0.13874920785531|-0.13874920785531|73.99248549|73.99248549|492.50055965973|0.143|0.143|0.271|14|0|0.0047456319702602|0.088431747211896|69000|2025-08-24|-0.23453|2022-05-15|0.45622|2016-03-27
2026-03-22 17:43:04|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-591.98588185195|50|27.495293950649||0|0|0.10526|510|-0.00578|31|-0.0057799172083671|31|51.61|0.46648|0.5499|0.69633163652684|1.0141290611244|1218.6740795713|1125.8843259664|258.88324873096|0.667|0.444|0.16843|18|7|0.0018071574642127|0.049580347648262|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2026-03-22 17:43:06|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|33348.493697956|32|3951.4067015518|0.5612|1|2|0.48913|34250|-0.5|14|-0.036179880548424|26|31.03|-0.00744|0.08938|0.10646872567714|0.12202725281229|186.25937502195|168.64682023479|206.13282778129|0.581|0.355|0.26744|31|11|0.0027520443101712|0.082098197381672|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2026-03-22 17:43:07|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|59913.386315573|37|7527.3471253159||0|0|0.38434|76000|0.01233|44|0.012331838565022|44|26.68|-0.04784|0.02407|-0.02972086087002|0.014062584646198|29.645609599073|67.345745617508|166.73614005836|0.484|0.29|0.23544|31|10|0.0022681460023175|0.075309339513326|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2026-03-22 17:43:07|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|-67582.064568898|1|7260.6881896326||1|0|0|42800|0.1081|9|0.10809571732416|9|32.93|-0.05835|0.02683|0.0074210796696859|0.024696085416697|97.197868267001|114.37225005558|109.89010989011|0.714|0.5|0.20853|14|4|0.0013932104121475|0.064880911062907|79775|2018-01-28|-0.27263|2020-03-15|0.21813|2026-01-11
2026-03-22 17:43:08|WEEKLY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|-67582.064568898|1|7260.6881896326||1|0|0|42800|0.1081|9|0.10809571732416|9|2.35|-0.00417|0.00192|0.010393669005162|0.049392170833394|97.197868267001|114.37225005558|109.89010989011|0.051|0.036|0.0149|14|4|0|0|-10000||0|2020-03-15|0|2026-01-11
2026-03-22 17:43:08|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|0.37502577903951|53|0.0085333158593613||0|0|0.30667|0.392|-0.00727|24|-0.067559670341026|3|24.75|0.07399|0.13142|0.15103372097125|0.24176215254545|2126.3948139599|2523.5298900761|349.99998004308|0.55|0.35|0.10735|60|17|0.0017281587508133|0.040396076772934|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2026-03-22 17:43:10|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-6613.0397103389|3|330.41191310168||0|0|0.06826|5460|-0.15877|15|-0.1587651598677|15|28.9|-0.13034|-0.03925|-0.19885139819346|-0.1425881702424|50.606003147333|73.48901157|14.947969887181|0.3|0.2|0.20616|10|2|-0.0048329896907217|0.080579484536082|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2026-03-22 17:43:11|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
2026-03-22 17:43:11|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|0.028962818168408|3|0.0027111545554396|0.1564|1|2|0|0.036|0.67308|10|0.67308125812528|10|22.16|0.10323|0.21009|0.24160397989476|0.29303093042208|2388.6326028198|1723.7678569579|10.876132454486|0.514|0.378|0.17178|37|8|0.00025374695863747|0.053211374695864|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2026-03-22 17:43:12|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|-222.95928915901|25|7.1290080729316||0|0|0.11017|210|-0.13559|15|0.0045947322987365|39|11.63|-0.00201|0.04833|0.029534328524719|0.050233572556628|449.98922478404|895.56406173427|200|0.538|0.386|0.05385|145|17|0.0011566393921683|0.029397966101695|584.9169921875|2008-03-16|-0.32852|2020-03-15|0.2551|1993-08-29
2026-03-22 17:43:13|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|10.98421797225|12|0.021927406161497|0.046|1|2|0.04245|11.05|0.0782|17|0.078199082279298|17|20.03|0.02538|0.07157|0.063245275858334|0.056786116879786|339.23970651458|255.73452029143|123.80952330069|0.538|0.462|0.02917|39|8|0.0004764898989899|0.010706098484848|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2026-03-22 17:43:15|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|80.120212236188|45|4.4317884266063|0.6121|1|2|0.53704|83|0.8282|70|0.82820270943252|70|41.9|0.11883|0.18321|0.20398746084751|0.27519750072412|664.39281028523|690.8923289085|296.95884699243|0.571|0.429|0.12814|21|6|0.0019042857142857|0.045413874458874|92|2026-03-01|-0.20749|2008-10-12|0.20354|2009-05-24
2026-03-22 17:43:16|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|1506.604126168|48|127.87919734118||0|0|0.39582|1601|-0.21119|13|-0.14684684684685|11|35.56|0.09882|0.21197|0.18067930879209|0.24677795425623|206.04651798397|258.14572996602|164.7288774342|0.52|0.4|0.19349|25|8|0.0020750427350427|0.060333782051282|2200|2023-07-16|-0.37764|2020-03-15|0.3938|2008-11-30
2026-03-22 17:43:17|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-55.924793071776|10|4.3082643572586||0|0|0.12602|43|-0.07814|21|-0.078138662851978|21|30.77|-0.00715|0.04403|-0.024706532048042|-0.0045004429249448|41.238545107449|62.49317618934|22.631578947368|0.727|0.5|0.19532|22|12|-0.00077797376093295|0.06213501457726|222|2011-05-15|-0.37759|2025-05-04|0.36053|2025-07-20
2026-03-22 17:43:17|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-87.149913703011|86|3.6138742492803||0|0|0.27238|76.4|-0.16078|23|-0.16077850734855|23|14.86|0.0553|0.11155|0.10320175514725|0.12315199739688|5828.4456083562|4204.5845941271|149.80392456055|0.509|0.389|0.06161|108|10|0.0012308579881657|0.032455|925.30401611328|2008-08-03|-0.25962|2009-01-25|0.31039|1999-05-16
2026-03-22 17:43:18|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|0.17538266678646|25|0.0092234096215774|0.3871|1|2|0.31724|0.191|0.14706|42|0.092769257198425|33|21.95|0.03709|0.08893|0.081376724266942|0.1183763179805|717.97360554049|660.30983083158|209.89011375889|0.603|0.397|0.08863|58|16|0.0012314417887433|0.031915073245952|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2026-03-22 17:43:21|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|81.507852267852|58|5.9973825773825|1.2121|1|2|1.08412|99.1|-0.18875|22|1.0668469887643|95|45.62|0.11025|0.17575|0.16721853909516|0.244468252896|357.12378851748|385.50277274546|397.03526486013|0.619|0.429|0.17428|21|8|0.0022235960591133|0.053023467980296|101.80000305176|2026-03-01|-0.30631|2008-10-12|0.21619|2008-10-19
2026-03-22 17:43:22|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
2026-03-22 17:43:23|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|-458.30930632096|19|18.603102106986||0|0|0.22394|402|-0.04251|39|-0.042513863216266|39|47.5|0.04931|0.10737|0.0206247026126|0.029627032111904|108.47584897929|110.17026769646|53.199093226646|0.625|0.5|0.15308|8|4|-0.00095173366834171|0.048537311557789|843.47802734375|2018-08-12|-0.19338|2019-08-11|0.14206|2021-02-14
2026-03-22 17:43:23|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|-1468.7657782085|10|111.9219260695||0|0|0.03041|1116|1.74234|139|1.7423404574468|139|54.9|0.13863|0.21081|0.29959380688237|0.29959380688237|205.76284753196|205.76284753196|119.57172831396|0.5|0.5|0.19027|10|2|0.0011385663082437|0.052248010752688|1800|2025-11-30|-0.17047|2026-02-01|0.30818|2024-07-28
2026-03-22 17:43:24|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
2026-03-22 17:43:26|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|86.139469759271|1|5.5285108431824||0|0|0|103.03|0.18434|75|-0.096607964418379|15|35.81|0.06101|0.29405|0.19490413419059|0.38706436960576|282.48672708188|744.23177580896|1103.8919793022|0.571|0.381|0.26008|21|5|0.0067237765957447|0.084698071808511|138.9934387207|2025-05-25|-0.6695|2017-10-15|2|2017-10-08
2026-03-22 17:43:26|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|-128.29837556732|11|7.1355129601117|0.0948|-1|1|0.09482|105.2|-0.11843|18|-0.11843280696905|18|31.88|0.00395|0.06407|0.14654065632556|0.26483708017016|319.17811580732|405.01519894592|357.82312351438|0.615|0.346|0.23495|26|10|0.0029848748510131|0.079113825983313|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.34251|2024-09-29
2026-03-22 17:43:27|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|-53.910949915864|5|2.7826201431382||0|0|-0.09041|49.45|-0.06362|33|-0.063623091609241|33|21.86|-0.12851|0.02108|0.28348547862154|0.47146509265878|257.1133360504|383.7933456202|1144.6758981012|0.393|0.25|0.2641|28|8|0.0085336850649351|0.08915948051948|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2026-03-22 17:43:28|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|-11.666364518581|39|0.49378819193383|0.1585|-1|1|0.15852|9.98|0.00483|38|0.0048283254181649|38|40|0.11813|0.18914|0.21829444180377|0.31139070213067|326.6938841355|326.17406013985|883.18580392477|0.6|0.4|0.25245|20|9|0.0040621957040573|0.081396718377088|42.789356231689|2021-07-04|-0.22331|2019-01-13|0.3614|2024-09-29
2026-03-22 17:43:29|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|-11.771883356069|7|0.37229438208682||0|0|0.06565|10.39|-0.25269|69|-0.25268818548145|69|44.22|0.18136|0.26054|0.31121977673313|0.45986918499252|2095.3831794181|5498.2310793384|629.69699960328|0.563|0.438|0.29728|32|11|0.0031499718508093|0.088543011963406|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2026-03-22 17:43:31|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|55.080033106364|100|1.3061814307411|0.062|1|2|0.00053|56.74|0.27513|49|0.27513286392416|49|34.14|-0.05316|0.0688|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|223.56187373788|0.524|0.381|0.16687|21|9|0.0020644240196078|0.058992573529412|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2026-03-22 17:43:32|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|-139.92178265579|11|9.420594269458||0|0|0.17821|108.97|-0.19309|19|-0.19308705272309|19|29.75|-0.0798|0.0373|0.14967797149865|0.24893355957603|126.28356554191|303.15359265184|1055.9108957664|0.429|0.357|0.27343|28|10|0.0045793831553974|0.092067366548043|308|2023-01-22|-0.17346|2015-07-05|0.27714|2024-09-29
2026-03-22 17:43:33|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|-59.991500309492|14|3.18371177728||0|0|-0.03528|54.87|0.19747|63|0.19746954382993|63|58.71|0.10844|0.18216|0.074926920089012|0.13810188619385|142.62312583648|171.31462635089|633.60277019268|0.571|0.357|0.25767|14|6|0.0032899520958084|0.074528347305389|89|2021-02-21|-0.30159|2010-04-25|0.25882|2024-09-29
2026-03-22 17:43:34|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|25.853252098271|76|0.82224951674257||0|0|0.04467|28.3|-0.05491|20|0.72929442507883|71|34.62|-0.07827|0.00396|0.012750485552768|0.040832070839574|87.141511952586|97.797834761144|135.73140872559|0.524|0.238|0.1961|21|9|0.0014303865336658|0.064403154613466|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2026-03-22 17:43:35|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|-32.383227725634|15|1.448871657201||0|0|-0.0244|29.81|-0.04333|38|-0.043333307902018|38|43.83|0.05149|0.10973|0.17751184821517|0.17751184821517|133.77690612|133.77690612|60.824322560413|0.333|0.333|0.22766|6|1|-0.00023671480144404|0.066207472924188|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2026-03-22 17:43:36|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|-136.51790508682|19|9.2985084865006||0|0|0.03819|110.8|-0.29658|11|-0.18148424490872|36|22.33|-0.12522|-0.07152|-0.073206317577681|0.068298711087593|20.794235449091|115.54893927769|283.15870183311|0.611|0.389|0.32232|18|8|0.0049520714285714|0.10663335714286|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2026-03-22 17:43:37|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|4.129837226627|10|0.33016644738021|-0.0693|1|1|-0.06933|4.43|-0.01618|71|-0.016179875986776|71|34.7|-0.00907|0.06738|0.053367029281407|0.053367029281407|145.04394138245|145.04394138245|234.39152708299|0.348|0.348|0.20966|23|5|0.0022429244114002|0.072336505576208|9.4363651275635|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2026-03-22 17:43:38|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|-52.183527018082|1|3.3978424156545||0|0|0|40.75|-0.20352|38|-0.20352039058471|38|37.56|0.79831|0.89069|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|826.57203689462|0.556|0.278|0.31057|18|10|0.0070380473372781|0.10269899408284|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2026-03-22 17:43:39|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|-21.870506766886|1|1.6485021920505||0|0|0|16.18|0.10536|18|0.10536491141927|18|39.94|0.32777|0.47765|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|288.92858179856|0.625|0.438|0.29589|16|7|0.0045392488262911|0.090622222222222|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2026-03-22 17:43:39|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|-9.634012483009|9|0.34789510052894|0.0419|-1|1|0.04186|8.47|-0.15815|16|-0.15814912103759|16|40.1|0.10171|0.23972|0.25557569584898|0.48140187615362|134.1781678572|261.01478523971|82.553606998817|0.45|0.3|0.20597|20|6|0.0013890864197531|0.073301913580247|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2026-03-22 17:43:41|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|-7.4802907469578|49|0.26662844855896|0.1487|-1|1|0.14868|6.47|-0.09486|27|-0.094857134137834|27|35.86|0.0074|0.07165|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|33.892088729578|0.455|0.318|0.2314|22|8|0.00032746714456392|0.078621242532855|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2026-03-22 17:43:42|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|-22.274587154123|14|1.2798625627269||0|0|0.15699|17.72|-0.01935|44|-0.019352683917066|44|37.15|0.5053|0.76972|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|413.05360072079|0.45|0.25|0.3202|20|7|0.0053760052910053|0.10193078042328|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2026-03-22 17:43:43|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|-17.111127690991|22|0.88519004765893||0|0|0.07803|14.77|-0.10901|12|-0.10900996297961|12|32|-0.46864|0.62347|-0.41491724095319|0.58401275271005|-1388.3304634282|179.28117556251|396.34207814833|0.571|0.429|0.43506|14|5|0.015736865671642|0.092598017057569|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2026-03-22 17:43:44|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|2.1702155758052|24|0.19651696722967|-0.1358|1|1|-0.13585|2.29|-0.13734|19|-0.021226225893377|34|32.48|-0.02658|0.02532|-0.044253788317311|-0.091566573337066|32.124150776489|40.288580222492|28.063725547486|0.76|0.36|0.23963|25|15|-0.00015173652694611|0.07524822754491|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.31188|2024-09-29
2026-03-22 17:43:45|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|9.3486024608919|7|0.51791925219567||0|0|-0.04091|10.08|-0.10052|8|-0.16187054637533|3|38.62|-0.09818|-0.00016|0.010420618535111|0.0497077696554|87.771540029145|119.72422181559|180.96947240667|0.524|0.333|0.22174|21|7|0.0022408812729498|0.080156168910649|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2026-03-22 17:43:47|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|3.923628405235|76|0.2278183114305||0|0|-0.14644|4.08|-0.18883|25|-0.18882677278203|25|38.74|0.00732|0.09927|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|40.597013395755|0.474|0.316|0.26665|19|7|0.0007640813810111|0.082889297163995|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2026-03-22 17:43:48|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-60.73132407174|5|4.7254412555213|0.163|-1|1|0.16299|43.65|0.05996|30|0.059959364170612|30|29.89|-0.02372|0.10147|0.052039945948562|0.17971105293925|42.260516925419|238.1845757341|366.49875806139|0.643|0.464|0.28661|28|12|0.0037050178359096|0.094092913198573|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.25104|2025-08-24
2026-03-22 17:43:49|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|12.492078709762|77|0.46336498851835|-0.0746|1|2|-0.10856|12.81|-0.19438|44|-0.19438071397181|44|44.53|0.10403|0.1794|0.12013509158595|0.2180894417924|144.80441537617|186.69249462149|76.569042260143|0.6|0.4|0.27734|15|8|0.001348373655914|0.077847553763441|43.26155090332|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2026-03-22 17:43:50|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|-36.370499314804|12|2.524712931818|-0.1738|-1|1|-0.17384|34.37|-0.06154|27|-0.06153908057646|27|36.14|-0.07305|-0.01358|0.0094590932702658|0.025285000380566|100.51457304606|113.0027804441|227.61588121589|0.545|0.318|0.22717|22|8|0.0022452605459057|0.074897307692308|41.720001220703|2025-09-07|-0.17353|2011-05-29|0.24362|2015-07-19
2026-03-22 17:43:51|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|-1.681947906836|49|0.082315968150595|0.2568|-1|1|0.25683|1.36|0.21237|27|0.21236625307242|27|40.4|0.06596|0.14664|0.10635263979934|0.10551554731901|262.8588539776|193.77147818666|13.532338193972|0.6|0.45|0.23578|20|9|-0.00095814252336449|0.071573271028037|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2026-03-22 17:43:53|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|-47.839239696703|3|4.5247467690183||0|0|0.09775|32.12|1.08809|37|1.0880909911161|37|35.39|0.35214|0.45783|0.67490931485122|1.0732797254102|493.1371920938|1319.1293919594|511.46493405714|0.556|0.389|0.26606|18|6|0.004988544600939|0.086907010954617|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2026-03-22 17:43:53|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|5.6559332556827|10|0.6688025195926|-0.0571|1|1|-0.0571|5.78|0.26109|49|0.14745681238244|47|35.81|0.2079|0.36679|0.50588309801406|0.62146944174976|622.04368274836|330.25847324234|89.060098823586|0.476|0.333|0.26904|21|9|0.0027009855453351|0.091085387647832|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2026-03-22 17:43:54|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|-53.310731003836|19|3.1627192706331|0.2145|-1|1|0.21446|42.6|0.32958|57|0.32958488936646|57|32.93|-0.06176|0.03431|0.26370394978656|0.24232529808316|246.41517891737|179.78635555039|115.01079217377|0.429|0.357|0.28611|14|5|0.0029007306889353|0.096007745302714|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2026-03-22 17:43:55|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|18.513412495847|7|0.97707161441188|-0.0253|1|1|-0.02525|20.46|-0.07256|39|-0.0019914563808109|59|51.8|0.32708|0.50708|0.99647450448929|1.5722707998838|487.02190693299|688.85110600313|143.78074309662|0.4|0.267|0.21335|15|6|0.0020072158365262|0.077996717752235|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2026-03-22 17:43:56|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|20.646541682886|6|1.0977610546741|-0.1124|1|1|-0.11235|21.41|-0.17516|23|-0.17515923779675|23|36|-0.06272|0.04012|0.052871954742182|0.094547586635008|60.432286563595|86.619125239187|143.59490319598|0.571|0.429|0.21431|21|7|0.0017257687253614|0.076588331143233|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2026-03-22 17:43:58|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|-21.125704916598|1|0.88071169623198||1|0|0|17.98|0.00164|34|0.0016437806480094|34|32.27|-0.05271|0.03206|-0.038503095243934|-0.023614022000283|39.079903558897|53.708326233002|57.261145734619|0.577|0.462|0.1785|26|11|0.00037936829558999|0.060504338498212|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2026-03-22 17:43:59|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|-12.722700960091|62|0.52605087808135||0|0|-0.01791|11.37|-0.14109|14|-0.14108591923655|14|42.88|-0.01877|0.12985|0.074247788557776|0.17698421898494|145.2632833268|226.29728597168|89.176469690659|0.563|0.375|0.24454|16|7|0.0015086746987952|0.077380013386881|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2026-03-22 17:44:00|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.9810351931554|76|0.22231219862413|0.0583|1|1|0.05825|3.27|-0.14022|10|-0.12580641241401|48|42.41|0.0246|0.15347|0.089000274457862|0.37296778756324|23.332176421969|138.13689726113|31.472568555092|0.529|0.294|0.30851|17|9|0.0016356909547739|0.09867391959799|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2026-03-22 17:44:01|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|16.406514685491|76|1.0619913038537||0|0|0.27541|17.69|0.312|71|-0.056669447714332|35|35.48|-0.08117|-0.02114|-0.053556705988228|-0.070721051437665|25.822260787139|44.769034665867|128.84196011544|0.619|0.381|0.26409|21|10|0.0017795243902439|0.083515182926829|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2026-03-22 17:44:02|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|8.6328517709532|10|0.89211085517135|0.1168|1|2|0.02488|10.71|-0.2682|7|0.014378145050396|60|37|-0.06349|0.04795|0.048993509788783|0.01880368794836|133.59298787912|103.58995198647|59.105957737914|0.667|0.429|0.27602|21|10|0.0020952798982188|0.097639338422392|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2026-03-22 17:44:04|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|-47.940794248032|27|1.5496646239705||0|0|0.12108|44.57|-0.13897|31|-0.076932745802948|18|52.19|0.09259|0.1429|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|448.39035791092|0.688|0.313|0.21454|16|8|0.0027570383275261|0.072176202090592|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2026-03-22 17:44:04|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|-31.050596774354|44|1.0643534101216||0|0|0.07836|29.62|-0.32496|32|-0.32496388817401|32|33.42|-0.07245|0.00245|-0.0091897777215654|0.013757368760745|61.452912579526|81.371031234014|199.46127998888|0.542|0.375|0.2103|24|9|0.0019378106508876|0.070234639053254|53.046169281006|2023-05-14|-0.25848|2019-08-11|0.17462|2021-08-29
2026-03-22 17:44:05|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|-13.371760034712|27|0.71287397622908||0|0|-0.08766|12.78|0.12118|50|0.12118325507986|50|41.7|-0.05608|0.02951|-0.068190971373051|-0.00088050223972971|33.109561865492|91.123370316583|188.49556544973|0.65|0.45|0.21191|20|9|0.0017637558139535|0.06775588372093|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2026-03-22 17:44:06|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|-15.502987468711|14|0.51789624824265||0|0|0.08792|13.59|-0.18978|63|-0.18977704659863|63|45.78|0.03479|0.13929|0.15598865578405|0.20613977178393|121.9847535257|161.61630346021|93.273853378429|0.5|0.444|0.26532|18|6|0.0015997968936679|0.08376752688172|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2026-03-22 17:44:07|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|-38.615469911466|17|1.3564270439426|0.0347|-1|1|0.03466|34.26|-0.07233|18|-0.072329135152946|18|34.58|-0.06061|0.05494|0.011895712873868|0.095668665902039|77.076403862616|150.80021561261|123.68230100329|0.375|0.292|0.22529|24|6|0.0018900827423168|0.075571158392435|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2026-03-22 17:44:09|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|48.941686420847|6|2.4260421695907|0.0664|1|2|0.03035|56.02|-0.03978|33|-0.11537810225686|38|36.17|-0.02612|0.03305|-0.024142596431318|0.0029717633872824|56.089873139406|90.086861325758|232.44813100018|0.696|0.435|0.21343|23|12|0.0020337873357228|0.06744982078853|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.25021|2024-09-29
2026-03-22 17:44:10|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|16.276278114112|34|1.1114776714273|0.0199|1|1|0.01993|16.38|-0.16885|26|0.14406449052786|9|28.56|-0.03447|0.0118|-0.020831813925835|0.011594467790628|32.630911662164|70.876751530001|90.247931157218|0.76|0.4|0.25942|25|17|0.0018931994645248|0.079369330655957|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2026-03-22 17:44:11|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|7.3188519387506|76|0.51090996509326||0|0|0.07547|8.55|-0.11111|30|-0.11111110225866|30|53.92|0.22735|0.30128|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|50.235017395871|0.615|0.308|0.25729|13|8|0.0007276675257732|0.076622216494845|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2026-03-22 17:44:12|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|-8.999855754623|20|0.43008491727307||0|0|0.02117|7.86|-0.10178|56|-0.1017784037946|56|31.13|-0.15313|0.16162|0.09603601145384|0.20645631768537|82.567485509475|141.66077281093|96.678967071022|0.417|0.292|0.25585|24|7|0.0043024412532637|0.07902497389034|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2026-03-22 17:44:13|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|2.4020405625107|8|0.25121591738686|-0.1126|1|1|-0.11258|2.68|0.09213|60|0.092125717399855|60|37.11|0.08577|0.18617|0.22933230647014|0.3379661470221|114.88873856655|312.18629004409|34.491635435469|0.579|0.421|0.33589|19|8|0.0016666011235955|0.10419959269663|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2026-03-22 17:44:15|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|9.2889680177159|76|0.58138005908572||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|0.00090714970059881|0.076794371257485|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2026-03-22 17:44:16|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|12.583429449548|7|0.76500689783144||0|0|-0.11978|13.08|-0.06523|34|-0.17161522073256|36|35.9|0.02609|0.12109|0.17855456885118|0.37083948289528|197.84101693646|335.1949171848|130.27888419725|0.667|0.333|0.26084|21|9|0.0023235394736842|0.085837552631579|42.5|2017-10-29|-0.5093|2012-02-19|0.27383|2024-09-29
2026-03-22 17:44:17|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|-27.967691820574|3|2.1403075461721|-0.0047|-1|1|-0.00467|21.5|-0.12499|4|-0.12498611346098|4|29.37|-0.08342|-0.0234|-0.036658820415425|0.026005786631519|28.183691030199|93.30580636323|375.21814883827|0.633|0.367|0.18968|30|13|0.002556738391846|0.068246557191393|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2026-03-22 17:44:18|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.51827618293925|48|0.025258729235873||0|0|0.24561|0.43|-0.02386|52|-0.023857333006422|52|24.97|-0.04269|0.04936|-0.029612466760209|-0.010933921303264|44.834359357804|66.427303193276|48.3146083218|0.471|0.353|0.14887|34|9|0.00027685267857143|0.049061149553571|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2026-03-22 17:44:19|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|41.503162779702|32|2.1104014045545|0.3301|1|2|0.27074|45.95|-0.11651|21|-0.11650777326957|21|27.39|-0.05456|-0.01344|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|136.35014754502|0.391|0.304|0.12145|23|5|0.001055567322239|0.043510257186082|48.060001373291|2026-02-15|-0.25532|2020-03-15|0.19512|2020-05-31
2026-03-22 17:44:20|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.2645080102427|8|0.045352399734962||0|0|0.01282|1.155|0.06364|31|0.06363630156872|31|41.19|0.01746|0.04343|0.026958767635486|0.019148735627687|122.99048192658|107.97917507117|116.7728233186|0.625|0.438|0.10916|16|7|0.00053663663663664|0.033662837837838|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2026-03-22 17:44:21|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
2026-03-22 17:44:22|WEEKLY|11088|43240|/equities/chorus|NZX50|8.752782167445|33|0.39890206318341|0.0899|1|2|0.04715|9.66|-0.15457|20|0.074930018803011|107|42.06|0.0673|0.11174|0.046452467500858|0.11447491084884|128.26420593119|159.12585166364|293.6170200431|0.471|0.294|0.13039|17|6|0.0021088487282463|0.045016291834003|9.9799995422363|2025-09-07|-0.23664|2013-11-10|0.28641|2014-12-07
2026-03-22 17:44:23|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|8.7815626384513|65|0.33021351878211|-0.0227|1|1|-0.02265|9.06|0.00775|18|0.0077548073050917|18|40|-0.01767|0.03645|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|195.90884724414|0.467|0.333|0.1238|15|5|0.0014761897590361|0.040253810240964|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2026-03-22 17:44:24|WEEKLY|11090|43248|/equities/ebos-group|NZX50|-26.608210120666|50|1.4527367068886|0.3945|-1|1|0.39446|21.86|-0.03087|29|-0.030872524184669|29|26.28|-0.02378|0.01607|0.023033391569275|0.10872969400301|111.69305399531|281.34400123917|549.24624385907|0.625|0.375|0.10823|32|15|0.002318191011236|0.037416640449438|46.75|2023-04-09|-0.18577|2025-08-31|0.15989|2018-07-08
2026-03-22 17:44:26|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|3.2515391664095|25|0.20438586221991|-0.0575|1|1|-0.05747|3.28|0.25808|109|-0.054687504504692|14|32.04|-0.00406|0.03476|-0.0038586724849653|-0.025821424003042|71.087686972965|64.374053064852|63.689318653416|0.593|0.333|0.14641|27|12|0.00022866141732284|0.052335804274466|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2026-03-22 17:44:27|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|7.5815488527657|117|0.23743533997413||0|0|1.35817|8.23|-0.17114|4|0.05211040627765|63|34.47|0.02819|0.06429|-0.0007742452160592|0.03056969603796|95.710165703411|122.3007131696|130.63490941381|0.733|0.467|0.09763|15|7|0.00088183254344392|0.034054060031596|8.4759998321533|2026-03-08|-0.1493|2023-10-01|0.13423|2023-03-19
2026-03-22 17:44:28|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|12.875578170344|88|0.70644078712527|0.4943|1|1|0.49425|13|-0.12113|4|-0.133928549571|11|38.2|0.03578|0.06571|0.057814428000924|0.18331699977922|131.54046558987|199.76399237743|317.8483988998|0.6|0.333|0.1229|15|9|0.0021725909090909|0.04022703030303|15.25|2026-02-15|-0.1498|2020-03-15|0.21579|2020-04-19
2026-03-22 17:44:29|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|-2.3954464232336|4|0.076133895975664|0.0306|-1|1|0.03057|2.22|-0.01717|54|-0.017167366164286|54|38.69|-0.00995|0.02569|0.020538617350658|0.030148328111685|119.5374664123|121.55332872648|122.65193915979|0.688|0.438|0.11588|16|9|0.00076170418006431|0.039912636655949|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2026-03-22 17:44:30|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.100298395635|18|0.064721285388618|0.0249|-1|1|0.02488|1.96|-0.02396|11|-0.023959871038547|11|29.95|-0.05273|-0.02137|0.021205368512861|0.072849049269596|108.09850592814|133.25823911804|183.17756467911|0.4|0.25|0.10101|20|6|0.001208262987013|0.033102402597403|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2026-03-22 17:44:31|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|1.1291435443985|29|0.055981232665047|0.3487|1|2|0.3|1.235|0.25681|67|-0.11797758431313|16|50.73|0.15073|0.23033|0.27350109409498|0.37329108650594|730.40226484471|468.99208916844|158.33334097495|0.667|0.4|0.1385|15|5|0.0012450316856781|0.046324904942966|2.5305030345917|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2026-03-22 17:44:32|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|10.643453320695|46|0.52842668003144|-0.0664|1|1|-0.06638|10.83|-0.04223|12|0.20978264621616|98|47.15|0.08754|0.13051|0.092723199330654|0.21587453677477|167.41290711606|209.29042330359|483.00777885575|0.538|0.308|0.11421|13|7|0.0027359270516717|0.036515896656535|13.340000152588|2024-10-27|-0.13556|2020-03-15|0.24483|2020-12-13
2026-03-22 17:44:33|WEEKLY|11098|1096367|/equities/investore-property|NZX50|-1.2083468670134|14|0.048004067971818||0|0|0.04425|1.08|-0.04237|26|-0.042372842829512|26|41|0.02798|0.05005|0.048540340179957|0.0060396561852872|121.39056673434|99.619681532275|66.666669119533|0.417|0.333|0.11311|12|4|-0.00052431683168317|0.034853425742574|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.09052|2025-10-05
2026-03-22 17:44:34|WEEKLY|11099|43262|/equities/kathmandu|NZX50|-0.27036777609662|68|0.020122591734184||0|0|0.525|0.19|-0.20267|15|-0.20267169255152|15|35.68|0.05173|0.13375|0.12275624775319|0.1007654627491|274.71923468094|164.83767986411|8.7557599509537|0.636|0.409|0.2014|22|8|-0.0010842488262911|0.067566138497653|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2026-03-22 17:44:35|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|-1.0638432748812|5|0.038781094805992|0.0253|-1|1|0.02525|0.965|0.04225|32|0.042254638806591|32|44.1|-0.01436|0.00949|0.009821474198408|-0.032772668045224|105.42201322153|80.885946886938|99.484530444454|0.5|0.3|0.0983|20|8|0.00025519187358916|0.032311060948081|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2026-03-22 17:44:37|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|-69.272800203003|2|2.9169475634166||0|0|0.00281|60.33|-0.04504|68|-0.045037050600405|68|42.38|0.09131|0.14088|0.17779498081507|0.21988295450834|195.88636564568|202.49582952125|511.70485179181|0.375|0.313|0.12173|16|4|0.0029030191458027|0.039402503681885|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2026-03-22 17:44:38|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|3.4977284041699|70|0.16299535872683|0.4118|1|1|0.41176|3.6|-0.15909|7|-0.11529474739053|13|30.44|-0.05855|-0.02572|-0.035146665469179|-0.032861913880589|75.145897805497|88.878287970907|117.36786209451|0.778|0.333|0.15809|9|6|0.00097842565597668|0.045851690962099|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2026-03-22 17:44:39|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|-1.5628469577907|30|0.064282317674102|0.0504|-1|1|0.05036|1.32|0.2087|72|0.20869566479343|72|63.6|0.10204|0.12724|0.084568972603191|0.12822822600179|165.01780172558|173.59560433282|102.91595243488|0.7|0.5|0.1329|10|8|0.0004035037593985|0.038590706766917|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2026-03-22 17:44:39|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.87951183334026|3|0.040670613497605||0|0|0.06329|0.74|0.04326|31|0.043259457038733|31|32.93|-0.03107|0.06252|-0.045103038178716|-0.015334039529203|74.29901551006|88.89356022835|93.67088473888|0.357|0.286|0.15634|14|3|0.00084792656587473|0.054447645788337|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.3|2024-07-28
2026-03-22 17:44:40|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|0.15645034873315|56|0.029882065218088|0.6682|1|2|0.33824|0.182|-0.4613|17|-0.4613031243469|17|35.7|0.05683|0.53922|0.74524483997674|0.8680123905921|2907.7915146963|1615.3937838153|165.45454299155|0.609|0.478|0.27325|23|5|0.0075251826484018|0.098967020547945|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2026-03-22 17:44:42|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|7.3135668457696|89|0.25850343728144|0.4404|1|1|0.44037|7.85|0.12379|91|-0.085294174158035|14|63.78|0.07138|0.11532|0.15485492802694|0.22111197948356|189.45031429631|183.06377335953|280.59764862491|0.667|0.444|0.12806|9|5|0.0018573111782477|0.034917703927492|8.25|2026-01-25|-0.12239|2020-03-15|0.12989|2020-06-21
2026-03-22 17:44:43|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|-1.2225800618992|15|0.047921618787037|0.1017|-1|1|0.10169|1.06|-0.07826|18|-0.098039217519559|62|41.44|0.00255|0.01877|-0.0017934961652006|0.026211295191204|93.234935093749|115.18048418928|103.20319120179|0.688|0.438|0.0913|16|12|0.00026169867060561|0.032999675036928|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06881|2025-05-11
2026-03-22 17:44:44|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.5023742916733|8|0.095703277106839||0|0|-0.0307|2.35|-0.0087|30|-0.0086956440613699|30|39.77|-0.04198|-0.00364|-0.0094610237952496|0.019345979036479|88.138781755177|109.75908734554|213.63635033615|0.455|0.273|0.08715|22|9|0.0010470975056689|0.027276927437642|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.0905|2026-03-01
2026-03-22 17:44:45|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
2026-03-22 17:44:46|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|4.5044169056161|10|0.16019432982657|0.4926|1|2|0.01633|4.98|0.09152|28|0.091518776618281|28|37.24|0.05932|0.13761|0.10403823796535|0.12144741476769|238.91594004266|198.25247292304|185.28164847496|0.647|0.412|0.14759|17|6|0.0018922585669782|0.045449813084112|15.5094871521|2021-08-08|-0.2019|2020-03-15|0.68966|2025-10-05
2026-03-22 17:44:48|WEEKLY|11111|43301|/equities/sanford|NZX50|6.8453788924562|69|0.34534773613475||0|0|0.67689|7.11|-0.11579|6|-0.10786512387158|13|30.11|0.00501|0.0364|0.025060434649466|0.042313579385519|130.59300083168|149.13787535645|126.96429026066|0.593|0.407|0.07969|27|9|0.00061900113507378|0.030606776390465|8.5|2018-01-14|-0.12644|2011-12-11|0.18893|2025-11-23
2026-03-22 17:44:49|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|5.3796191386452|94|0.29327752866217|0.7143|1|1|0.71429|6|-0.0549|22|-0.054901909452362|22|39.62|0.10122|0.13664|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|388.9789254981|0.538|0.385|0.14758|13|7|0.0027669078947368|0.046074243421053|6.4099998474121|2026-03-01|-0.19221|2023-02-19|0.14865|2021-08-29
2026-03-22 17:44:49|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|-2.5438655002089|6|0.2254551643521||0|0|0.21136|1.735|-0.27393|6|-0.27392737014626|6|20.07|-0.04613|0.097|0.077346683313128|0.10783843482698|125.39544656603|161.26532998302|168.44660800952|0.6|0.433|0.22469|30|9|0.0042245799011532|0.075484184514003|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2026-03-22 17:44:50|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|5.1366980648531|37|0.23677490893126||0|0|0.09899|5.44|-0.03956|37|-0.039560504973673|37|33.63|0.03668|0.09066|0.12684784530706|0.21871987874036|251.7969572773|287.66259618086|380.41959837472|0.684|0.421|0.15365|19|9|0.0025091703703704|0.043254459259259|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2026-03-22 17:44:51|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|3.089390761132|41|0.18403581194962|0.1123|1|1|0.11228|3.17|-0.01953|67|-0.019531231810104|67|36.57|-0.51178|0.377|0.61201269862812|0.90029924901748|1068.3654416276|799.81156739167|82.33766635889|0.565|0.348|0.21727|23|7|0.008715334846765|0.054328331441544|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2026-03-22 17:44:53|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-0.92481875885408|2|0.05493958946361|0.0629|-1|1|0.06289|0.745|-0.07296|12|-0.072957500767152|12|36.67|-0.04556|0.00916|0.028557720749446|-0.030357938758017|117.21777265572|75.778136803277|27.490774696733|0.458|0.333|0.15675|24|8|-0.00063589103291714|0.049622440408627|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2026-03-22 17:44:54|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-2.420651738714|6|0.1015260239395||0|0|0.02326|2.1|-0.1502|30|-0.15019758115396|30|41.06|-0.03724|-0.00358|-0.018366072145812|-0.026800425658923|70.61670619368|84.814580738244|92.613008833107|0.625|0.313|0.13154|16|8|0.00030350453172205|0.041668036253776|5.5|2022-09-18|-0.17931|2025-02-23|0.13534|2015-08-23
2026-03-22 17:44:55|WEEKLY|11118|43246|/equities/dnz-property|NZX50|-1.3317080195165|8|0.057262422305837||0|0|0.06719|1.18|-0.01726|20|-0.017264696447045|20|36.64|0.03114|0.07234|0.034652198129728|0.070384316444276|136.46196217113|167.28771795751|116.8316790782|0.591|0.409|0.09743|22|8|0.00048938499384994|0.031153837638376|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2026-03-22 17:44:56|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|-11.679245641886|6|0.63308181069262|0.1355|-1|1|0.13548|9.38|-0.07449|36|-0.15877188829027|9|29.68|0.03164|0.0741|0.10722734840064|0.18679174940729|271.49507437268|308.14257488111|314.76510249679|0.591|0.364|0.14315|22|8|0.0024170364741641|0.047473252279635|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2026-03-22 17:44:57|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.60443859292888|7|0.040646197046913||0|0|0.08491|0.485|0.55962|12|0.55961911942486|12|27.25|0.00962|0.07394|0.061309252170751|0.11419377770895|136.09760038553|197.64490331972|18.072064649572|0.583|0.417|0.21328|24|9|-0.00083809090909091|0.070991121212121|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.36735|2024-07-14
2026-03-22 17:44:59|WEEKLY|11121|1096407|/equities/tourism|NZX50|2.2690989438885|40|0.1866359817408|0.3452|1|2|0.00873|2.31|0.24923|38|0.24923091067806|38|56.27|0.28714|0.39226|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|372.5806330667|0.636|0.364|0.1859|11|4|0.0038164741641337|0.061081656534954|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.56849|2025-06-22
2026-03-22 17:45:00|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|5.721110850208|10|0.23129637054833|0.1873|1|2|0.01757|6.37|0.07432|24|0.074319877873284|24|34.23|-0.02556|0.04551|0.036377047113976|0.075647176817471|117.16339235709|137.19672680554|137.41143482248|0.615|0.385|0.12625|13|5|0.001313127753304|0.039571497797357|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.31095|2024-09-15
2026-03-22 17:45:01|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|4.3432910946349|69|0.1710043730034|0.1939|1|1|0.19388|4.68|-0.03098|24|-0.030976704589209|24|54.18|-0.02067|0.01066|-0.028142707887189|-0.006611667669415|83.362672015356|96.741054917182|174.62685491652|0.545|0.364|0.09789|11|5|0.0010627861445783|0.032584668674699|5.1999998092651|2025-10-12|-0.07941|2020-03-15|0.06748|2018-09-02
2026-03-22 17:45:02|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|-2.3286821576805|32|0.21022180104399|0.465|-1|1|0.46497|1.68|-0.11333|16|-0.043274660422925|13|26.09|0.05023|0.1256|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|129.23076993615|0.455|0.364|0.15168|22|7|0.0021012892561983|0.065262247933884|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2026-03-22 17:45:03|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.1370431212258|19|0.084362942805032||0|0|0.02073|1.89|-0.0124|19|-0.012395290072517|19|46.07|0.01979|0.07406|0.041606895432923|0.063993914182561|119.12704531306|131.30130203803|140.13493886536|0.5|0.429|0.09987|14|4|0.00079078431372549|0.033961764705882|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2026-03-22 17:45:05|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|44.341875327924|32|2.1142693346821|0.3159|1|2|0.24104|50.2|0.2927|63|0.29270374355947|63|27.78|-0.04563|-0.00473|-0.028847520370219|-0.013713130442845|64.998249886453|82.17717613387|133.78425115712|0.522|0.391|0.1269|23|9|0.0010079104477612|0.04401852238806|51.220001220703|2026-03-01|-0.24444|2020-03-15|0.17429|2020-05-31
2026-03-22 17:45:06|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
2026-03-22 17:45:07|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|0.29352614397305|19|0.011293150297572|-0.0323|1|1|-0.03226|0.3|0.0245|9|0.024496420367029|9|25.18|0.02055|0.08815|-0.050374935882376|-0.040655867488658|40.130775859421|53.781932256575|45.454545454546|0.485|0.394|0.1184|33|6|0.00029726737338044|0.037719964664311|3.4000000953674|2013-05-19|-0.26316|2024-03-24|0.35714|2009-11-22
2026-03-22 17:45:08|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
2026-03-22 17:45:09|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|3.1782280623231|23|0.1639118407178|0.1512|1|2|0.0303|3.4|-0.17134|13|-0.17133954697202|13|21.91|-0.04294|0.03865|-0.010420291870202|0.011368337785817|71.105805856326|92.423379842936|107.93650769623|0.522|0.435|0.11173|23|5|0.0010847908745247|0.043028403041825|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2026-03-22 17:45:11|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|-0.79254664516774|29|0.025848880530488|0.0719|-1|1|0.0719|0.71|-0.06707|44|-0.067073180039384|44|29|0.22037|0.34743|0.72100311840837|0.91590591180025|717.12126188943|815.72897022205|3944.4444950347|0.455|0.364|0.21811|22|6|0.0173303003003|0.061987147147147|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2026-03-22 17:45:12|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.11770621078974|5|0.0065056771754899||0|0|0.11818|0.097|-0.16262|18|-0.16262297685487|18|37.28|-0.0616|0.0215|-0.049648335362038|-0.062038816510821|48.79169329085|52.254532888711|32.333333002195|0.5|0.389|0.17887|18|6|-0.00057161481481482|0.059189303703704|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2026-03-22 17:45:13|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|-0.043056305505892|21|0.0043521020588141||0|0|0.72222|0.03|0.28506|4|0.28505628406498|4|8.51|0.70075|3.64802|4.4563943375673|4.9647861744008|72617.697861079|529263.08764384|2999.999790445|0.595|0.541|0.33457|37|1|0.37722808955224|0.13036647761194|0.77999997138977|2024-09-01|-0.5|2014-04-13|99|2016-08-28
2026-03-22 17:45:13|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|-0.16219209238446|2|0.0043973628168531||0|0|0.04516|0.148|-0.07479|5|-0.074789112932811|5|13.14|0.22955|2.97159|4.7147158385916|5.3049305650985|15.681344108522|15.904000110063|59.20000076294|0.5|0.444|0.24719|36|4|0.30963725738397|0.078335189873418|6.994460105896|2020-07-26|-0.98642|2023-11-12|72.62599|2019-10-06
2026-03-22 17:45:14|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|0.014225638700734|38|0.0010367125751||0|0|-0.25|0.015|-0.27778|19|-0.2777777317866|19|38.88|-0.00591|0.1369|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|150|0.438|0.313|0.31842|16|4|0.0042626858877086|0.095017071320182|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2026-03-22 17:45:16|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|0.61389729841088|1|0.04802272195464||-1|0|0|0.79|-0.04636|11|0.67777781162734|70|33.04|0.12051|0.2176|0.083767177581561|0.13168754590836|163.85964850866|219.55441107657|41.361258390758|0.407|0.333|0.22778|27|6|0.0015432511210762|0.073326917040359|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2026-03-22 17:45:17|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|-5.219303905356|27|0.20417880139765||0|0|0.06188|4.7|0.06369|18|0.06369430749578|18|35.44|0.06095|0.09353|0.10850070410033|0.14186442968602|223.37240166972|206.93899431115|187.99999237061|0.556|0.389|0.11399|18|7|0.001414593373494|0.035895918674699|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.16667|2025-06-15
2026-03-22 17:45:18|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|0.31650147020061|10|0.012449656072983|-0.0694|1|1|-0.06944|0.335|-0.09091|46|2.5695897787368|1|33.95|-0.28434|0.39491|0.34596649332003|0.60449642745298|302.86475155764|419.98601464461|20.426829955288|0.421|0.263|0.28386|19|5|0.0072387308868502|0.052903058103976|3.7999999523163|2014-11-09|-0.78901|2019-09-22|3.39088|2024-06-09
2026-03-22 17:45:19|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
2026-03-22 17:45:20|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|0.735671982168|45|0.034344910976485||0|0|-0.08434|0.76|-0.17576|36|-0.17575755517782|36|26.7|-0.04204|0.00341|-0.01421035905515|0.01733127341787|80.797646977596|109.34166818368|129.56017442436|0.435|0.348|0.10037|23|5|0.00091273556231003|0.035096550151976|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2026-03-22 17:45:22|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|7.9160013458921|14|0.20503860113304|-0.0263|1|1|-0.02632|8.14|0.12248|37|0.12248166588555|37|17.96|-0.00106|0.03588|0.059883424681325|0.089519874175907|328.70541978155|377.06291867854|389.47371663209|0.521|0.375|0.06414|48|10|0.0019412114285714|0.02297272|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2026-03-22 17:45:23|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|0.55284905559503|9|0.055716981070959|0.1216|1|2|0.07463|0.72|-0.14851|12|-0.14851437383796|12|25.23|0.05565|0.15952|0.073721704590134|0.1014299949363|179.85632511883|187.6059397526|74.226804883894|0.629|0.429|0.16551|35|12|0.0013185970819304|0.052300549943883|12.132081031799|2016-05-29|-0.30263|2025-11-16|0.58333|2025-08-24
2026-03-22 17:45:24|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|-0.24781613769955|2|0.011978890707168||0|0|0|0.21|-0.22917|6|-0.024203412103916|54|16.47|-0.47677|0.44333|-0.030575221230412|0.75472862955058|-1184.042186385|466.3247642913|131.24999883585|0.5|0.367|0.28936|30|3|0.027029454545455|0.057616747474747|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2026-03-22 17:45:24|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-4.6625199431501|1|0.1625065841384||1|0|0|4.01|-0.05558|28|-0.055576889913366|28|24.72|0.03608|0.07927|0.062103818134188|0.10032776633312|246.19401296491|308.90049975781|190.95240052325|0.611|0.417|0.1114|36|13|0.0012858314606742|0.033115258426966|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.1383|2024-12-01
2026-03-22 17:45:25|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-0.57689129269069|1|0.018963760653952||1|0|0|0.5|-0.08371|4|-0.083713464783318|4|12.66|0.20312|0.35975|0.59379480730566|0.71024439833528|5619.2610556353|3426.9213830741|109.75044638491|0.448|0.345|0.14813|29|6|0.0040451771117166|0.032608119891008|3.7850480079651|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2026-03-22 17:45:27|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|-1.2564009963606|23|0.13546700077368||0|0|0.54787|0.85|0.79567|20|0.79567038667318|20|24.25|0.05985|0.20511|0.13874467174718|0.20181272959791|613.14957480274|608.40870953263|25|0.792|0.5|0.20935|24|10|0.00045054635761589|0.069788476821192|5.6717500686645|2021-07-25|-0.39889|2023-09-17|0.58511|2025-06-01
2026-03-22 17:45:28|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
2026-03-22 17:45:29|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-0.62632752002613|35|0.017525843584988|0.0259|-1|1|0.02586|0.565|-0.15942|18|-0.15942031113797|18|18.07|-0.02933|0.01835|-0.028322806569578|-0.0387066211883|56.442061198622|58.994054520163|37.666666507721|0.567|0.4|0.07705|30|9|-0.0010072743055556|0.029418402777778|2.1300001144409|2020-09-06|-0.1573|2024-06-16|0.14789|2020-04-12
2026-03-22 17:45:29|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.28003761792276|18|0.0063665239997792|-0.0116|1|2|-0.07813|0.295|-0.23077|16|0|27|11.84|-0.11473|0.08893|0.13316191007787|0.25855886554029|71.701080150071|244.33696361372|147.49999124557|0.516|0.387|0.22943|31|6|0.013360572916667|0.049852682291667|0.49599999189377|2020-07-05|-0.66667|2017-12-17|2.80723|2019-11-10
2026-03-22 17:45:30|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
2026-03-22 17:45:32|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|-9.1911440885815|7|0.75670244345098|-0.0643|-1|1|-0.06429|7.45|0.02436|18|0.024359793274461|18|33.67|0.35478|0.42678|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|298.40583473293|0.556|0.389|0.17218|18|5|0.0037037418300654|0.062733431372549|14.449999809265|2024-12-01|-0.425|2020-03-22|0.45882|2022-12-04
2026-03-22 17:45:33|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
2026-03-22 17:45:34|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
2026-03-22 17:45:35|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-1.4472881309304|2|0.082429380950439||0|0|-0.02521|1.22|0.40188|36|0.40187901339751|36|32.85|0.02204|0.07374|0.082468019677422|0.10860374819615|190.16898890746|172.1240153336|100.71823768263|0.6|0.35|0.14653|20|7|0.00084969604863222|0.046329741641337|2.9500000476837|2016-05-29|-0.15008|2018-11-04|0.24444|2023-04-09
2026-03-22 17:45:36|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|9.2521610098317|39|0.43141650636459|0.132|1|1|0.13203|9.26|-0.08694|8|-0.086935684247048|8|27|0.0379|0.08084|0.15498790096637|0.13644810891299|253.32522553218|173.87301205529|197.02128946107|0.348|0.261|0.14091|23|7|0.0022601972685888|0.0480937784522|10.720000267029|2026-03-08|-0.46682|2020-03-22|0.34892|2020-04-12
2026-03-22 17:45:38|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|-1.0864793390022|6|0.065699473508867||0|0|0.01075|0.92|0.3834|53|0.38339537870254|53|33.11|-0.00719|0.16298|-0.018148199239654|0.049914221944722|58.988344516073|132.75138180659|94.845359747817|0.667|0.444|0.21368|18|6|0.0020910149750416|0.064819484193012|1.2799999713898|2025-11-02|-0.27632|2020-03-15|0.57447|2024-07-28
2026-03-22 17:45:39|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
2026-03-22 17:45:39|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
2026-03-22 17:45:40|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|5.1634310462592|17|0.12385634652384|0.5744|1|2|0.05114|5.55|-0.57612|10|-0.072022160115979|10|18.21|-0.03296|0.01022|-0.050349710537513|-0.00056600247781393|25.510577437204|94.646518333996|198.21429590181|0.606|0.364|0.06237|33|12|0.0016055753646677|0.019895834683955|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.62462|2025-03-02
2026-03-22 17:45:41|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.061096322314832|30|0.0018654405331922||0|0|0.03571|0.054|-0.11344|16|-0.11343948210626|16|18|-0.25498|0.19106|-0.099599303373777|-0.06396177233374|-9.2530568486024|18.550773999405|0.042461544989905|0.636|0.455|0.33306|22|3|0.065194047058824|0.081094705882353|163.04350280762|2007-12-16|-0.83333|2009-10-25|19.00001|2019-12-01
2026-03-22 17:45:42|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-1.5157013404116|7|0.15356712102044|0.3942|-1|1|0.39423|0.945|-0.09781|20|-0.09781297660704|20|30.05|0.06416|0.11369|0.13859755212715|0.064002201852638|381.7499758066|126.53396001364|1.6379995877|0.7|0.3|0.2106|20|10|-0.0046528830313015|0.069756425041186|73.846168518066|2016-09-11|-0.36905|2018-11-25|0.35608|2025-08-31
2026-03-22 17:45:43|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
2026-03-22 17:45:44|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|3.2003734607125|48|0.12770630919018|0.2384|1|2|0.16071|3.25|-0.27281|1|0.12394834253913|12|24.09|0.00686|0.06513|0.024461523664071|0.09017303689744|102.32160303222|202.26707599986|773.809547969|0.606|0.364|0.10184|33|11|0.0033123396674584|0.030245522565321|3.5999999046326|2026-02-08|-0.16667|2020-03-22|0.6684|2014-07-20
2026-03-22 17:45:45|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.2918829979946|5|0.023127667190294||0|0|0.12766|0.205|-0.02083|52|-0.020833313930786|52|15.76|0.72054|0.98289|0.032299919355827|-0.024444310684674|95.636177905086|45.968288419732|22.777778182501|0.459|0.351|0.2479|37|9|0.057387086882453|0.062630749574106|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2026-03-22 17:45:46|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|-0.25503758959352|2|0.017311276860174||0|0|-0.125|0.225|||-0.020833313930786|52|131|0.50722|0.57157|0|0|100|100|12.93103406933|0|0|0.34629|2|0|-0.0054727376425855|0.083019467680608|1.75|2021-03-14|-0.30263|2023-02-19|0.40541|2024-08-25
2026-03-22 17:45:48|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|-0.026316945425668|33|0.0036056484044428|0.6981|-1|1|0.69811|0.016|1.12|45|1.1199999433755|45|24.94|-0.00929|0.20133|0.16422123439353|0.30248638144887|40.975438339664|226.06679415423|2.2516183990124|0.435|0.29|0.31438|62|17|0.0072230164765526|0.11820265525982|3.7169001102448|1994-01-23|-0.49997|2022-06-19|1.85729|1993-05-09
2026-03-22 17:45:49|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|-0.22753945860283|39|0.01238423011907|0.0571|-1|1|0.05714|0.198|-0.19231|15|-0.19230768789907|15|32.36|-0.02503|0.09349|-0.066257489670677|-0.05583743648197|43.499654014636|54.145817641894|18.266626843867|0.643|0.5|0.17574|14|6|-0.0015066395112016|0.063389633401222|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2026-03-22 17:45:50|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
2026-03-22 17:45:51|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|2.4877142407604|84|0.1715794543718|0.8943|1|1|0.89435|2.97|-0.08591|44|-0.068702227557621|7|52.73|0.25308|0.31243|0.21806045318003|0.37004585585039|153.98084874294|168.4526127|134.99999837442|0.273|0.182|0.12831|11|3|0.0013226847662142|0.048024600301659|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2026-03-22 17:45:52|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|-1.1076876520898|1|0.041198772682073||0|0|0|0.98|-0.08448|21|-0.084480175022594|21|68.25|0.02853|0.05461|-0.084480175022594|-0.084480175022594|91.552|91.552|79.321333165316|0.25|0.25|0.10191|4|1|-0.0005885347985348|0.035839084249084|1.2547860145569|2021-01-03|-0.06856|2022-06-12|0.08654|2025-10-26
2026-03-22 17:45:53|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.21522188948898|6|0.010766565851294||0|0|0.02604|0.187|0.01155|65|0.011548541470948|65|36.67|-0.00869|0.0313|-0.036725670779105|-0.057886865719226|70.263331643091|65.312531051956|28.769232814834|0.5|0.389|0.08319|18|6|-0.0014303157894737|0.03543422556391|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15715|2020-04-12
2026-03-22 17:45:54|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.22577243294787|57|0.0072425231454392|0.7883|1|1|0.78832|0.245|-0.05385|14|-0.0050636146611538|20|27.24|-0.08552|0.0285|-0.033870544567792|-0.026935441514532|55.411885527937|79.150759716034|70.000002554483|0.414|0.241|0.1985|29|8|0.0020983333333333|0.063607245862884|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.84|2025-02-23
2026-03-22 17:45:56|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|1.0380383942369|89|0.048641667717833|0.1844|1|2|0.12136|1.155|-0.1|7|-0.12705442720472|30|27.87|0.08438|0.20971|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|158.21917002902|0.4|0.2|0.2015|15|4|0.0026490316205534|0.067837924901186|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2026-03-22 17:45:56|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|0.22879919391709|40|0.01779576470868|0.473|1|2|0.43229|0.275|0.06341|35|-0.1458333216918|28|20.84|-0.51503|1.21104|1.5586366841952|2.2507616410669|34.299453832234|68.838895805861|26.190477947529|0.516|0.355|0.32563|31|9|0.10913611678832|0.084649737226277|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2026-03-22 17:45:57|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|2.0757605834146|35|0.10609618217246||0|0|-0.01351|2.19|-0.24022|17|-0.027288684297399|7|37.82|0.21919|0.30082|0.070943695387214|0.18326332359173|126.30854233757|202.61005177742|605.13955417076|0.412|0.294|0.16821|17|4|0.00633988183161|0.047326366322009|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2026-03-22 17:45:59|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
2026-03-22 17:46:00|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|0.45762814311511|19|0.020153312994917|-0.0401|1|2|-0.09434|0.48|0.05195|15|0.051948081101936|15|11.95|-12.78273|11.70143|5.9816542953755|26.51857845113|-270817.07588218|3408.6829401336|2399.9999999994|0.6|0.4|0.37749|40|9|1.5361812096774|0.11687022177419|1.5|2020-11-08|-0.998|2024-05-05|498.99998|2024-05-12
2026-03-22 17:46:01|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
2026-03-22 17:46:02|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.33532928183296|94|0.02115618986471|1.6169|1|2|1.32919|0.375|||-0.17711695349016|11|60.67|0.31759|0.36248|0|0|100|100|21.428571428571|0|0|0.23078|3|0|-0.0034684727272727|0.0704268|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.288|2024-06-09
2026-03-22 17:46:03|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|1.37723338749|47|0.037588874015588|1.6696|1|1|1.66964|1.495|0.2446|20|0.2446008759058|20|39.81|0.26599|0.40586|0.74424064604018|1.0721091283436|821.69899499832|689.44820593317|112.40601176909|0.429|0.286|0.26329|21|7|0.0025481972789116|0.075977732426304|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2026-03-22 17:46:05|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|0.0271350688185|9|0.0029753741003083||0|0|-0.225|0.031|0.06977|18|0.32824645719415|9|30.44|-0.01656|0.15467|0.038994643401598|0.028737026454085|109.7619455581|102.60331244856|4.4285714316124|0.444|0.333|0.30462|9|1|-0.0070560638297872|0.088133936170213|0.70999997854233|2020-11-01|-0.31507|2024-07-21|0.69767|2024-07-14
2026-03-22 17:46:05|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.22807098274925|17|0.013103248007161||0|0|-0.025|0.205|-0.05591|4|-0.055908540843808|4|26.12|0.06198|0.14887|0.14583925080607|0.26464359916801|87.963737587713|169.82523137979|17.982456209146|0.538|0.385|0.21619|26|6|0.0012459424460432|0.070702345323741|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2026-03-22 17:46:06|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|-2.7754836131504|2|0.17182787422904||0|0|0.03419|2.26|0.10134|26|0.10134041310624|26|28.04|0.003|0.06627|0.065618547703912|0.080459540914878|180.63658749302|152.97808475107|96.916681909275|0.667|0.417|0.17183|24|11|0.001348175074184|0.05159384272997|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2026-03-22 17:46:07|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|4.8321825139983|83|0.18760582230939|0.9659|1|2|0.87143|5.24|-0.07749|24|-0.077490787893333|24|14.27|-0.02358|0.04289|0.020263172641609|0.063663833874896|111.01382804571|218.58058739696|237.10405794888|0.588|0.373|0.10825|51|20|0.0023216049382716|0.033752518518519|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2026-03-22 17:46:08|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|1.127789749173|33|0.022403434426369|0.8389|1|2|0.39766|1.195|1.00649|51|1.0064935004617|51|21.44|-0.04322|0.08756|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|398.33333498902|0.593|0.37|0.20675|27|8|0.0053169721767594|0.066718248772504|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2026-03-22 17:46:10|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
2026-03-22 17:46:11|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-0.70890797304164|14|0.037969324744577|0.0709|-1|1|0.07087|0.59|-0.00661|16|-0.0066080702863305|16|17.59|0.15594|0.25225|0.35463061562525|0.47196084706055|2898.7754017367|1653.2946298829|393.33330021966|0.621|0.414|0.081|29|8|0.0039064053537285|0.028274837476099|3.329999923706|2020-11-29|-0.30357|2024-12-01|0.35|2013-11-03
2026-03-22 17:46:12|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|8.4819303121143|9|0.19761420803681|0.0099|1|2|-0.03804|8.85|-0.09005|8|0.44273499452534|46|12.41|-0.00717|0.02542|0.015499711208682|0.038457103577069|131.47883818911|181.83188487722|269.5459016591|0.529|0.373|0.05914|51|12|0.0019123088923557|0.019228315132605|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09524|2025-06-29
2026-03-22 17:46:13|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
2026-03-22 17:46:13|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|-2.784423070959|1|0.11980770621424||1|0|0|2.35|0.01293|22|0.012931022522849|22|16.59|-0.03659|0.02183|-0.013294697706062|-0.0037263679295268|63.948907115294|87.209081885336|172.79410881722|0.565|0.478|0.06895|46|9|0.0011821756225426|0.022449895150721|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.17368|2025-07-20
2026-03-22 17:46:15|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|0.39897254724929|19|0.014427243747112|0.6278|1|2|0.6|0.44|-0.01852|14|-0.018518610500988|14|25.12|-0.03657|0.0562|0.084320502795242|0.025694439921042|261.34332501477|117.27997299246|22.448979033276|0.515|0.424|0.13114|33|10|-0.00032515938606848|0.044877981109799|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2026-03-22 17:46:16|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|-2.0484103321355|9|0.080273102501663|0.0159|-1|1|0.01587|1.86|1.87854|100|1.8785417568032|100|36.44|0.10954|0.17785|0.18434959445632|0.29672735942287|313.42979477488|331.78408252278|119.23077452112|0.611|0.389|0.13778|18|7|0.0010054668674699|0.044247801204819|2.1400001049042|2026-01-18|-0.2619|2017-07-30|0.37195|2017-02-12
2026-03-22 17:46:17|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|-0.021372953589527|42|0.0019194873066832|0.2917|-1|1|0.29167|0.017|-0.22233|5|-0.22233138647085|5|30.28|-0.09266|0.05323|-0.069551181458736|-0.04963296751618|34.240627911306|56.992290462195|13.076924267251|0.556|0.444|0.28101|18|5|-0.00027450511945393|0.088631245733788|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2026-03-22 17:46:18|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|7.7762052328811|79|0.28129990917888|0.8978|1|1|0.89778|8.54|-0.04408|20|1.2074468648369|89|22.69|-0.35689|0.25003|-0.053552142014756|0.6770075296396|-10694.935229311|2371.1507325868|21350.000381842|0.571|0.371|0.20606|35|12|0.017271146788991|0.054169747706422|8.6400003433228|2026-02-01|-0.375|2009-08-02|9.35714|2013-04-21
2026-03-22 17:46:19|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-0.77870018157632|57|0.032066735536757|0.3434|-1|1|0.34343|0.65|0.52667|88|-0.16666664459087|9|45.72|0.05434|0.11122|0.087404134301469|0.048900264539634|158.31312482437|112.73773209768|17.615175232484|0.444|0.278|0.12595|18|8|-0.0013887144482366|0.04263598407281|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.22414|2024-07-28
2026-03-22 17:46:21|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|-0.095746432649683|2|0.0050821444748477||0|0|0.025|0.078|-0.10676|21|-0.10676121859875|21|33.79|0.04859|0.17758|0.023600480648517|0.060970631414982|42.024721771821|99.193137322501|1.6902141373209|0.526|0.316|0.2697|38|14|0.00066913618677043|0.085096428015564|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2026-03-22 17:46:23|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
2026-03-22 17:46:24|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-2.3945326939316|20|0.31609422415798|0.2725|-1|1|0.27247|1.295|0.22315|21|0.22314978170388|21|29.85|0.29831|0.70069|1.0153752681735|1.3528867781709|80.842865512768|395.04625188943|851.97368337208|0.529|0.412|0.32086|34|8|0.0068896808510638|0.10878733075435|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2026-03-22 17:46:25|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|-0.44025802217425|20|0.058419340526067||0|0|0.43011|0.265|-0.21303|4|-0.21303395494579|4|28.61|0.0717|0.27286|0.45944516291414|0.61934390444163|757.41535797749|696.15047196376|88.333325054912|0.5|0.333|0.43762|18|6|0.0069826029962547|0.14733308988764|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2026-03-22 17:46:26|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|-0.31006261756804|94|0.048354206154038||0|0|0.92647|0.15|-0.19804|30|-0.1980414390825|30|30.8|0.08511|0.25416|0.47323096240355|0.62005799821003|1297.0877154266|687.38006703375|0.031536869206899|0.52|0.36|0.41169|50|15|0.0027723453766075|0.13604878750765|1256.1610107422|1994-07-03|-0.92821|2002-02-24|1.5|2012-05-06
2026-03-22 17:46:28|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
2026-03-22 17:46:29|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|-18.154304246629|26|1.6539348696752|0.2827|-1|1|0.28274|12.76|-0.17345|13|-0.17344903750739|13|33.93|0.40734|0.47717|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|366.66667123407|0.5|0.429|0.24943|28|10|0.0034865846153846|0.075958974358974|27.110000610352|2025-02-09|-0.23118|2012-07-22|0.40341|2013-07-07
2026-03-22 17:46:30|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-2.2450819835082|1|0.26566513477221||1|0|0|1.455|0.78528|44|0.78527613149911|44|25.58|0.26382|0.56318|0.69094566975146|1.4082657980634|-264.14630192933|10030.242651195|3163.0435654071|0.548|0.355|0.3884|31|9|0.012805157629256|0.1444125851198|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2026-03-22 17:46:31|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|-20.965275409975|1|1.6467584382025||0|0|0|15.6|-0.41469|21|-0.12269756278998|27|35.72|1.65271|2.30872|3.499957147792|7.197731650176|312.00799300738|18124.731114997|5777.7776894745|0.625|0.313|0.33487|32|13|0.0080850393700787|0.1013404111986|21.75|2026-02-01|-0.49558|2008-11-23|0.94697|2009-05-24
2026-03-22 17:46:32|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|10.181178420924|40|1.4715078775934|0.4647|1|1|0.46467|10.78|-0.38378|28|-0.38378380440377|28|38.56|1.27792|1.56088|2.6517046955981|3.8154899782537|2709.5845259842|6070.3735047251|686.62416387404|0.488|0.341|0.37673|41|15|0.0080307962962963|0.13248420987654|94.550003051758|2007-04-15|-0.46194|2008-10-12|3.14783|2018-02-18
2026-03-22 17:46:35|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|-2.1597945197944|4|0.17618151851907|0.1698|-1|1|0.16976|1.565|0.02508|64|0.025078345539519|64|44.57|0.15724|0.20886|0.10129867896032|0.14690131910692|317.37304126903|290.88875216652|80.256411228268|0.571|0.357|0.18719|28|14|0.0013180095923261|0.058008321342926|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2026-03-22 17:46:36|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-6.5736768446804|103|0.6529927308022|0.6657|-1|1|0.66575|4.85|-0.16214|36|-0.16214345974832|36|29.07|0.05888|0.23894|0.32551018984142|0.60204178187214|603.00897575381|1661.0833504062|136.23595456706|0.477|0.273|0.29077|44|14|0.0060359666908038|0.099120231716148|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2026-03-22 17:46:38|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|-31.849764282933|19|4.2832547609778||0|0|0.51293|18.08|0.46285|26|0.46284811397921|26|42.5|0.33974|0.66203|0.79457143418867|1.281650793326|329.24172381985|987.73504881004|342.78630106298|0.5|0.375|0.35822|8|1|0.0068524581005587|0.11785603351955|55.869998931885|2025-10-12|-0.23092|2022-05-01|0.46127|2022-07-10
2026-03-22 17:46:38|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|-14.802385154055|30|0.79246181338576||0|0|0.09829|12.66|0.135|28|0.13500404945383|28|26.28|0.03976|0.09896|0.09170552266932|0.12914452100761|2831.0646216479|4440.953513951|3836.3634376815|0.558|0.43|0.10051|86|22|0.0023293883792049|0.042214294451726|17.989999771118|2025-08-24|-0.3262|2020-03-22|0.21363|2025-03-02
2026-03-22 17:46:40|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|-5.8619523818288|19|0.53792245624573|0.3268|-1|1|0.32683|4.14|0.26804|51|0.26804128171078|51|26.87|-0.03756|0.13667|-0.027265658418019|0.07811737609345|0.79927481185233|4.8128544694274|13.977041692051|0.567|0.4|0.22339|30|9|0.0038883859223301|0.0692725|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2026-03-22 17:46:42|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|-3.7263605542475|17|0.17190816245954|0.0866|-1|1|0.08659|3.27|-0.12255|12|-0.12254902189945|12|36.11|-0.01924|0.01581|-0.028062551110624|0.057660812084929|61.057773794063|114.61946908517|311.42858375498|0.556|0.278|0.15463|18|9|0.0023676876876877|0.055639174174174|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2026-03-22 17:46:43|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-0.13214106362578|2|0.014713688034206||0|0|0|0.086|-0.20587|14|-0.20586787518745|14|40.22|0.27518|0.38209|0.40649919814938|0.58130958986461|12463.172215977|7351.743994327|19.111112266412|0.722|0.444|0.32344|36|19|0.0021946100759144|0.096463022774327|5.7273530960083|2021-10-17|-0.5013|2024-06-30|0.84211|2018-05-20
2026-03-22 17:46:44|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|-13.569664336758|51|1.6218894910637||0|0|0.46043|12.75|0.96589|61|0.96589003834056|61|32.08|0.22191|0.32337|0.59195162975322|0.7125740695081|873.03917759931|1005.550641081|1700|0.583|0.5|0.37672|12|6|0.0099807586206897|0.11399443678161|31.969999313354|2025-03-02|-0.23009|2020-03-22|0.40299|2020-11-08
2026-03-22 17:46:45|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|2.0969567441559|32|0.18141299058151|0.8358|1|1|0.83582|2.46|-0.09666|52|0.10298698149839|45|29.54|-0.17482|1.3406|1.8159542834586|2.6364079656812|3796.3413319856|11670.385327338|4920.00000298|0.538|0.385|0.38397|26|7|0.037559674593241|0.16222215269086|2.7650001049042|2025-04-27|-0.51429|2014-06-08|17.2|2011-09-25
2026-03-22 17:46:46|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|1.0288967975208|9|0.22616392717525|0.2359|1|2|-0.22802|1.405|0.32705|29|0.32705248074398|29|31.78|-0.18526|0.20653|0.32501152646857|0.3197665206555|330.35663673342|245.43766055723|110.80720542412|0.556|0.444|0.4896|9|2|0.010787380952381|0.15809170068027|14.145000457764|2021-11-21|-0.34783|2025-10-26|1.54545|2026-01-25
2026-03-22 17:46:48|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
2026-03-22 17:46:49|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|-3.5467944662123|6|0.40476482842858|0.2765|-1|1|0.27653|2.25|0.81718|54|0.81718463649795|54|41.25|0.26476|0.32999|0.30285520071011|0.35333641470855|194.26910527382|161.63634382|64.760501983264|0.375|0.25|0.26676|8|3|0.00083659701492537|0.089988656716418|13.159999847412|2024-12-01|-0.47568|2020-03-22|0.20186|2025-11-30
2026-03-22 17:46:49|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|2.8144674958017|107|0.35057741429265|2.1337|1|1|2.13369|2.93|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09217|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|1220.8333884366|0.56|0.32|0.38963|25|11|0.0075885891089109|0.11662534653465|3.9700000286102|2026-02-01|-0.22727|2012-05-20|0.57895|2016-04-03
2026-03-22 17:46:50|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|-29.609806708826|18|2.8532688393637||0|0|0.32312|20.32|-0.02117|24|-0.021172541993368|24|40.71|0.18472|0.32382|0.14761795270504|0.24077238494976|279.69301515698|315.43089609496|895.15417909962|0.643|0.429|0.29334|14|5|0.0059857580919932|0.094481686541738|43.680000305176|2025-08-31|-0.42324|2020-03-22|0.46616|2020-11-15
2026-03-22 17:46:51|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.20371121394052|5|0.029570405193215||0|0|0.18519|0.11|-0.04663|10|-0.046628950066035|10|28.57|0.21604|1.56657|2.7162700898688|3.7008852361412|1835.2431952543|2609.2201265553|100|0.536|0.393|0.39539|28|8|0.011036828358209|0.14084470149254|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2026-03-22 17:46:53|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-0.99656684093518|7|0.081355614439787||0|0|0.17033|0.755|-0.01087|39|-0.01086955465419|39|32.2|-0.13898|-0.03972|-0.053202524238693|-0.18000156494048|53.43321918015|33.801592355816|22.337277209131|0.6|0.5|0.41992|10|4|-0.0009130487804878|0.11185375|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2026-03-22 17:46:54|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|-3.019759179911|16|0.13825305361249||0|0|0.16172|2.54|0.08453|63|0.084529559798072|63|49|0.18517|0.25826|0.34703981282295|0.52495997382436|773.98907305894|760.48439153661|213.44536468224|0.667|0.417|0.15911|24|10|0.0017032997481108|0.058229756507137|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2026-03-22 17:46:55|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|3.2858217592655|120|0.36272814178299||0|0|0.90981|3.6|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|1636.3636018816|0.431|0.275|0.25883|51|11|0.0053334237461617|0.097202200614125|4.5900001525879|2026-03-01|-0.4127|2008-11-16|1|1987-12-27
2026-03-22 17:46:57|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|-0.019733744088238|44|0.0024945813143161||0|0|0.35294|0.011|-0.44789|20|-0.4478917476207|20|32.35|0.27131|0.47906|0.0062500775338596|0.034086540983742|12.002901837566|36.291947454762|8.4615387260596|0.6|0.35|0.48423|20|6|0.012180782608696|0.15168536231884|2.015515089035|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2026-03-22 17:46:58|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-4.6133235773428|10|0.32115993427744|0.0789|-1|1|0.07895|3.85|0.22106|30|0.22105874012324|30|39.94|0.05686|0.1362|0.13625161367947|0.20292142512516|323.96388754774|350.11218599406|253.2894705884|0.75|0.5|0.18794|16|9|0.0025068055555556|0.063754737654321|10.498488426208|2021-05-23|-0.2495|2024-09-01|0.3062|2019-10-13
2026-03-22 17:47:00|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|-21.509017527744|6|1.9280057154246||0|0|0.16288|15.47|0.82982|133|0.8298206930796|133|27.98|0.05947|0.13685|0.086971782349653|0.12438782961206|239.69978015187|293.3991894367|1163.1578772824|0.525|0.4|0.18732|40|12|0.0036961832740214|0.058957126334519|26.079999923706|2026-02-01|-0.29072|2020-03-22|0.29412|2009-08-23
2026-03-22 17:47:01|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|1.8796617425199|46|0.083191358654386||0|0|0.12807|2.07|0.01344|27|-0.12264145532508|45|53.27|0.04848|0.10689|0.13781683028312|0.23048201081205|151.60054655695|187.2520637921|310.34481957441|0.636|0.455|0.14035|11|5|0.0023013629160063|0.046997179080824|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2026-03-22 17:47:02|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|-1.1914722295262|25|0.087990749930609||0|0|0.35616|0.94|-0.0101|40|-0.0087222319899678|23|35.19|-0.02682|0.05504|-0.01763905115752|-0.052360387919185|76.008241733772|77.604718289592|50.079915317581|0.438|0.25|0.2472|16|5|0.00073695059625213|0.080987819420784|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2026-03-22 17:47:03|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|0.74083678727904|4|0.11600790321081|-0.3319|1|1|-0.3319|0.775|-0.22647|23|-0.22647057627312|23|36.29|0.00051|0.12916|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|169.5842445486|0.387|0.258|0.27051|31|8|0.0031169769503546|0.085956090425532|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2026-03-22 17:47:04|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-9.1956603761544|2|0.53522015399503||0|0|0.03264|7.41|-0.09274|28|-0.092744546905882|28|33.89|0.04785|0.14152|0.031507949570127|0.092137602559652|107.53100915986|162.48930428794|478.06452099168|0.611|0.389|0.19001|18|7|0.0037588379705401|0.067006906710311|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2026-03-22 17:47:06|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|-5.6987790220443|8|0.4684720705279||0|0|0.08871|4.52|-0.12097|28|-0.12096782463063|28|30.27|-0.00927|0.08219|0.091820224055895|0.31233401802454|77.221647710939|540.12158102796|438.834961794|0.5|0.273|0.2302|44|15|0.0032015309932786|0.072819723674384|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2026-03-22 17:47:07|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|-11.677882810156|19|1.6626275843119||0|0|0.67907|6.38|0.67764|60|0.67763700597459|60|32.38|0.36236|0.5389|0.53561540851033|1.0496306721134|381.47538393956|1745.3953053866|693.47826072872|0.625|0.375|0.33677|16|7|0.0084446455223881|0.11606302238806|29.059999465942|2025-08-17|-0.64516|2016-02-28|0.43007|2020-02-09
2026-03-22 17:47:08|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
2026-03-22 17:47:09|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|3.7027071335346|17|0.097430957077937|0.3091|1|2|0.26667|3.99|0.47587|69|-0.072530831606209|25|44.44|0.22959|0.3039|0.18928908720872|0.25918798647678|201.90494061699|154.55456519258|319.61548602008|0.667|0.333|0.28751|9|5|0.0044895673076923|0.079253533653846|9.3699998855591|2022-04-24|-0.33071|2025-03-02|0.21875|2025-07-13
2026-03-22 17:47:10|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|1.4070950286398|1|0.17763498965866||0|0|0|1.97|-0.10437|18|-0.10437420424164|18|30.57|-0.02311|0.19448|0.18717151896971|0.3374719072402|71.530159519137|266.76701158721|1223.6025140203|0.649|0.432|0.30747|37|16|0.0059135632183908|0.10653847038019|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2026-03-22 17:47:12|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|4.1435030320726|33|0.40894904078717|0.2633|1|1|0.26327|5.71|-0.08393|24|-0.1839530396595|19|32.63|0.00225|0.05778|-0.027836408849268|0.05975113150604|17.04468060056|122.00151673227|1343.5293830555|0.743|0.371|0.23304|35|24|0.00365066439523|0.076522248722317|7.0258941650391|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2026-03-22 17:47:14|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.120923251973|16|0.045307755823392|0.1351|-1|1|0.13514|0.96|-0.1629|45|-0.17228465355906|29|31.83|-0.05349|-0.01978|-0.048320110467423|-0.079739655907429|56.971025940942|59.391618942074|47.784965080402|0.556|0.333|0.12027|18|10|-0.00073869047619048|0.043487857142857|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2026-03-22 17:47:15|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|-9.2497918761752|4|0.74459377471459||0|0|0.00717|6.92|-0.08128|53|-0.081276027470498|53|43.21|0.16804|0.23804|0.25357791361076|0.44936216928475|2728.4827730314|8566.0578888708|3844.4443340654|0.676|0.441|0.22273|34|15|0.0040159375|0.068821005434783|10.199999809265|2026-02-08|-0.23407|2026-03-01|0.34|2001-05-20
2026-03-22 17:47:16|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|-17.175538433178|27|1.0468461952554|0.1893|-1|1|0.18935|13.7|0.05362|29|0.05361587617931|29|37.37|0.03886|0.16958|0.1982830875593|0.26661216800291|651.3515872651|620.97282252692|1826.6666412353|0.567|0.4|0.18607|30|11|0.0037611595466434|0.063627497820401|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2026-03-22 17:47:17|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|0.23454060844282|32|0.069502065890077|-0.127|1|1|-0.12698|0.275|-0.24157|23|-0.24157300812324|23|32.27|0.02841|0.10258|-0.15569820822464|-0.16941529328505|42.468576480287|56.807454141548|12.619767500637|0.455|0.273|0.39142|11|5|-0.00092323834196891|0.12298215025907|2.4037671089172|2019-06-30|-0.40541|2025-05-25|0.68182|2025-06-08
2026-03-22 17:47:19|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|-6.1514069121165|2|0.4836779465606||0|0|-0.07111|4.82|-0.13628|44|-0.13627639787878|44|34.17|-0.04241|0.02706|-0.055714159960017|0.0082271597342613|45.513278154042|91.707895121187|175.72001888574|0.556|0.389|0.20859|18|5|0.0023100974025974|0.071283522727273|6.0300002098083|2026-02-01|-0.31023|2020-03-15|0.27626|2023-02-26
2026-03-22 17:47:20|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|0.22718920182548|37|0.044507220759322|0.4222|1|1|0.42222|0.32|-0.15281|8|-0.15280627423662|8|31.8|0.0986|0.31503|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|23.703702755262|0.4|0.4|0.46666|15|2|0.0023918518518519|0.13595865497076|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2026-03-22 17:47:21|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|-15.428679382929|2|1.5078930577069|0.137|-1|1|0.13697|10.27|-0.08225|15|-0.082247856223922|15|27.63|0.0337|0.48979|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|14671.429162914|0.467|0.333|0.37444|30|6|0.01688913253012|0.114668|16.479999542236|2026-02-01|-0.45|2010-10-31|3.8|2014-09-14
2026-03-22 17:47:22|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|-10.510487423221|19|0.87266242036538|0.2246|-1|1|0.22455|7.77|-0.12533|56|-0.12532637823372|56|23.92|-0.13139|0.24666|0.29646048902142|0.42950062897827|561.22187810214|5491.6542459769|457.05880958729|0.405|0.324|0.30254|74|12|0.019314435123042|0.10842791946309|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2026-03-22 17:47:23|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-4.7044496296826|18|0.55481655594319|0.3584|-1|1|0.35843|2.99|-0.10859|8|-0.10859280973135|8|32|2.30129|2.79486|-0.11386135505037|-0.094041252939615|44.654584190274|73.338910855449|1107.4073669351|0.5|0.25|0.41035|12|5|0.012480648379052|0.1419097755611|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2026-03-22 17:47:25|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|-2.8321534534432|3|0.17564602315837|-0.0466|-1|1|-0.04661|2.47|-0.15169|27|-0.15168653298119|27|45.08|-0.06754|0.14092|0.067734173579483|0.037093159742268|130.5330343006|97.364656225493|129.31937548561|0.667|0.5|0.22187|12|4|0.001714438305709|0.074603885819521|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2026-03-22 17:47:26|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
2026-03-22 17:47:26|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-2.0618854593508|1|0.19187849201336||0|0|0|1.38|0.16028|60|-0.17369286548626|18|10.52|-0.04766|0.19264|0.1986167107446|0.22064066794349|14083.358313426|33093.618388439|13800.000260774|0.873|0.797|0.12193|79|8|0.020808748495788|0.12376610108303|2.0999999046326|2024-05-26|-0.35714|2015-04-12|9.25641|2012-01-08
2026-03-22 17:47:27|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-10.860089185694|3|0.69836294745724||0|0|0.00465|8.57|-0.06706|26|-0.067059442624487|26|35|0.06813|0.16837|0.17094860613074|0.29915140952202|369.87095270482|929.09173303991|3726.0867562433|0.591|0.455|0.19815|22|8|0.0061768264248705|0.064736943005181|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2026-03-22 17:47:28|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
2026-03-22 17:47:31|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|-4.9419230747992|6|0.35046922552278|0.035|-1|1|0.035|3.86|-0.10913|11|-0.1091313577052|11|27.68|0.11933|0.20009|0.26105066572697|0.34277576948783|36769.908772466|38037.620458728|704.37957109453|0.551|0.41|0.17388|78|25|0.0029739879852126|0.060944565619223|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2026-03-22 17:47:33|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.14130366186741|70|0.026286796808882||0|0|0.45833|0.175|-0.21956|8|-0.21956046703657|8|42.18|0.30468|0.65486|0.60505705408805|0.45309102282433|396.74076288205|118.1216777748|102.94117363473|0.455|0.273|0.59841|11|3|0.008017373358349|0.16860763602251|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2026-03-22 17:47:34|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|-2.4379977269688|14|0.23933256611952||0|0|0.31435|1.625|0.30939|64|0.30939224336083|64|44.25|0.10042|0.16454|0.14999189065398|0.18693379078435|235.32965369807|213.52152545741|87.365590725928|0.75|0.5|0.30252|12|8|0.0021634558823529|0.092744889705882|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.53392|2025-08-17
2026-03-22 17:47:35|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|-2.5759238210413|3|0.1353079546522|0.0672|-1|1|0.06723|2.22|-0.06301|30|-0.063013174085981|30|45.03|-0.0123|0.03257|0.051376798492846|0.073081788999612|179.79336929128|183.93759532793|189.74359914866|0.5|0.316|0.17977|38|15|0.001245213076474|0.061703946293053|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2026-03-22 17:47:36|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
2026-03-22 17:47:38|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|-1.3743118083076|3|0.051437259899116||0|0|0.03629|1.195|-0.01976|112|-0.019762827225976|112|68.75|-0.02077|-0.00499|-0.0029111398077152|-0.039293190450898|98.702465568152|92.25822832|88.847585652981|0.75|0.5|0.16466|4|3|-1.2274368231046E-6|0.048482527075812|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2026-03-22 17:47:39|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|-1.9368379526029|2|0.13394597545895|0.0095|-1|1|0.00949|1.565|0.27935|81|0.27935224665106|81|34.08|0.07441|0.20552|0.19207886000741|0.25567608925475|253.50076834751|357.85417782548|128.27869020653|0.5|0.423|0.15923|26|5|0.0025706538895152|0.072998793686584|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2026-03-22 17:47:40|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|-3.1032194060902|7|0.21981924374516|0.1321|-1|1|0.13208|2.3|-0.17187|30|-0.1718749825377|30|31.28|-0.06832|0.00419|-0.096699934131458|-0.047367139016201|25.544930686088|55.380227357042|81.560283927789|0.556|0.333|0.25577|18|9|0.0025439894551845|0.085809543057996|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2026-03-22 17:47:41|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|-0.48071619968148|1|0.051905398900415||1|0|0|0.32|-0.51066|89|-0.51065849759003|89|29.96|0.17522|0.37448|0.3067467618871|0.24936378578245|502.43351156853|154.10845209154|84.210525490239|0.458|0.292|0.25953|24|6|0.0043717941585535|0.099961265646732|20.505689620972|2021-09-12|-0.30769|2018-12-23|0.84211|2024-07-07
2026-03-22 17:47:42|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|-2.703453859954|9|0.097817964444203|0.0923|-1|1|0.09231|2.36|-0.08898|33|-0.088976236262664|33|39.56|-0.03918|-0.00129|-0.037435090482652|-0.036332049926645|67.6553083747|77.231965021621|124.47256649109|0.563|0.375|0.12312|16|7|0.00067751950078003|0.038126614664587|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2026-03-22 17:47:44|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-4.1746170971963|20|0.52153902763039||0|0|0.42891|2.41|0.82733|51|0.8273305897011|51|36.33|0.13215|0.21029|0.38630860021352|0.44732031787204|604.31566571264|558.90466193077|157.51634842461|0.5|0.417|0.31945|12|5|0.0039052967032967|0.096331384615385|23.510000228882|2024-03-17|-0.44894|2020-03-22|0.44776|2020-04-12
2026-03-22 17:47:44|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|-6.1647136050954|1|0.60990452231616||0|0|0|3.88|-0.26389|37|0.64312250233925|43|26.95|-0.62882|0.05456|-0.14938221744168|0.067631808927954|-0.035665746734632|0.26068363096458|35.351750997715|0.643|0.393|0.47811|56|19|0.034059237905898|0.12736121935056|16.472429275513|2004-01-11|-0.83609|2002-12-29|7.96807|2001-10-21
2026-03-22 17:47:46|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|-0.20321863995424|56|0.022243543788306|0.381|-1|1|0.38095|0.13|-0.26531|23|-0.02114075774813|11|22.55|0.14277|0.50198|0.55165184337294|0.89387897016667|30.532703040349|168.77776588239|51.999998092652|0.552|0.379|0.51065|29|11|0.0095168970380818|0.16016998589563|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2026-03-22 17:47:47|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
2026-03-22 17:47:47|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|-2.7272910503869|19|0.28073004773848|0.1126|-1|1|0.11255|2.05|-0.1521|6|-0.15210480872209|6|39|0.06793|0.19446|0.14168780471801|0.22643306517903|170.7125161097|186.78468775155|162.69841014543|0.5|0.333|0.31119|12|4|0.0043427160493827|0.095848456790123|5.0542469024658|2019-05-05|-0.4958|2022-11-06|0.48454|2023-08-27
2026-03-22 17:47:49|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|-1.0006647198684|12|0.082429474304863|0.0162|-1|1|0.01622|0.91|-0.05253|26|-0.052526280600146|26|49.42|0.09066|0.16971|0.075981751163869|0.075981751163869|108.96590808656|108.96590808656|27.002969054258|0.417|0.417|0.19677|12|3|-0.0008235761589404|0.070578509933775|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.2963|2025-02-09
2026-03-22 17:47:50|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|-1.99589467576|20|0.19363155143412|0.3611|-1|1|0.36111|1.265|-0.27473|10|-0.27472527280587|10|27.1|-0.03579|0.06817|0.041315531260456|0.081718550288604|57.250824570204|94.814339000308|45.340501899316|0.75|0.5|0.3371|20|12|0.0019398752228164|0.098712531194296|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2026-03-22 17:47:51|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
2026-03-22 17:47:52|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
2026-03-22 17:47:53|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|-0.73382240244631|8|0.05294079485497||0|0|0.10156|0.575|-0.09412|22|-0.094121074614794|22|37.54|0.22858|0.32566|-0.043458521998158|-0.027180345408251|34.432910238675|47.200932419181|28.200097027824|0.464|0.393|0.23231|28|8|0.0054894234404537|0.086296039697543|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2026-03-22 17:47:55|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|-3.2022412460568|2|0.16741377252744||0|0|-0.05303|2.78|1.26981|105|1.2698148711593|105|43.32|0.08169|0.17767|0.25416598188239|0.36109248002331|1024.0339756088|1073.5520392099|536.67952423987|0.571|0.393|0.20904|28|9|0.0030458319604613|0.071142586490939|3.3199999332428|2025-02-23|-0.5|2010-04-04|0.40206|2024-10-06
2026-03-22 17:47:57|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|-3.280223483426|8|0.35673018074473|-0.0717|-1|1|-0.07175|2.39|0.29766|63|0.29766487673742|63|24.07|-0.14381|-0.07343|-0.039527717709237|-0.016378737181046|52.488472643738|81.220182017828|88.518520840565|0.571|0.357|0.34841|14|6|0.002824476744186|0.11292970930233|5.75|2020-08-30|-0.25366|2023-02-26|0.43704|2024-11-17
2026-03-22 17:47:58|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|1.5378577980884|16|0.043533236666254|0.1137|1|2|-0.01128|1.666|-0.19308|32|-0.19308359388178|32|42.03|0.0488|0.11888|0.10609589566109|0.22739904652915|55.256966754441|187.10630048107|83.092265012046|0.581|0.419|0.23753|31|13|0.0011853034901366|0.075743163884674|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2026-03-22 17:47:59|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|-0.65112523514269|9|0.023935596887029||0|0|0.02439|0.6|-0.06107|39|-0.06106864671789|39|52.58|0.00512|0.02952|-0.0087331199782497|-0.010639654755335|83.447450772552|85.62072184353|67.415734099523|0.75|0.5|0.12532|12|9|-0.00026912363067293|0.042351330203443|1.625|2020-01-19|-0.16818|2020-03-29|0.0885|2024-08-04
2026-03-22 17:48:00|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
2026-03-22 17:48:02|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|-2.359288467993|14|0.18392948774153||0|0|0.14815|1.84|0.32515|71|0.32515343076657|71|39.43|-0.01248|0.06551|0.018806857589226|0.061522048793439|101.44355909236|130.2368396846|167.32779861134|0.571|0.429|0.23596|14|7|0.0023730265486726|0.077396619469027|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2026-03-22 17:48:03|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|4.6460631858735|84|0.24443166056702||0|0|0.55873|4.91|-0.13718|11|0.25377233302972|85|64|-0.01268|0.03197|0.058294087623612|0.25377233302972|108.17778314|125.377|233.80952716144|0.667|0.333|0.10493|3|1|0.0034282181818182|0.042054218181818|5.5799999237061|2026-03-01|-0.08958|2025-08-31|0.09977|2025-12-14
2026-03-22 17:48:03|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|4.1559846756983|42|0.25119864427223||0|0|0.05936|4.64|0.10651|56|0.1065088410967|56|32.84|-0.06026|-0.0097|-0.057941563186941|-0.048435950960031|43.161797557532|61.357644447641|159.9999901344|0.52|0.36|0.1435|25|12|0.001014837587007|0.045043654292343|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2026-03-22 17:48:04|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|13.041333196067|24|1.5158501632503||0|0|0.66526|15.77|0.52505|55|-0.038381371759886|33|42.8|0.06241|0.14183|0.24333199177121|-0.038381371759886|146.6518581|96.162|49.905064137313|0.4|0.2|0.21266|5|0|-0.00042886075949367|0.081262447257384|33.419998168945|2022-04-24|-0.49448|2024-02-18|0.27778|2024-12-15
2026-03-22 17:48:05|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.23158458954827|23|0.035578216604376|-0.1296|1|1|-0.12963|0.235|-0.31707|17|0.19374981185131|27|41.43|0.08887|0.23951|0.14108916892413|0.33457628118225|62.71337320513|351.07313965327|19.421486941755|0.609|0.348|0.42572|23|10|0.0053626358974359|0.13357783589744|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2026-03-22 17:48:07|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|-1.4626328247206|7|0.054210937599899||0|0|0.0303|1.28|-0.12292|108|-0.12292355040909|108|35.5|-0.0511|-0.01011|-0.046410654851772|0.0031635541632851|24.817796319745|85.927798678818|139.89070397513|0.583|0.306|0.19977|36|18|0.0011752492211838|0.062274563862928|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2026-03-22 17:48:08|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|-3.3012112184998|21|0.35540373473156|0.4824|-1|1|0.48235|2.2|-0.28607|2|-0.2860743065009|2|31.7|0.0543|0.17885|0.095921488107071|0.17593630773015|93.933483491209|306.95290175084|29.681597334962|0.667|0.5|0.33573|30|12|0.0022281874356334|0.10166947476828|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2026-03-22 17:48:09|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|1.9083320095711|145|0.16227607836089||0|0|1.56209|1.96|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|202.47934388093|0.652|0.391|0.26643|23|11|0.0029972|0.088236772727273|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2026-03-22 17:48:11|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.10268711917786|88|0.0090866523514414|0.4485|-1|1|0.44848|0.091|-0.28358|1|-0.28358212341097|1|43.42|0.23588|0.41255|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|10.705881835268|0.579|0.368|0.39199|38|15|0.0036310995970063|0.12343191134139|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2026-03-22 17:48:12|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|0.24649699456974|38|0.036633029785819|-0.4194|1|1|-0.41935|0.27|-0.55|13|-0.076923006385027|19|39.23|0.32852|0.47124|-0.1367166273003|-0.23393707499341|20.172374730266|32.524284601124|79.411767026133|0.538|0.308|0.50437|13|6|0.0051823034734918|0.14019855575868|4.3456349372864|2020-02-09|-0.48889|2017-06-18|0.58462|2024-12-01
2026-03-22 17:48:14|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|0.089457332309658|6|0.018412800366707|0.12|1|1|0.12|0.14|-0.15025|19|-0.24919933601455|8|14.77|0.0051|0.14194|0.11220863828725|0.21347411429513|92.96599607423|5774.0520343374|30.701754500625|0.438|0.281|0.16711|121|21|0.0055619754464286|0.078268404017857|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2026-03-22 17:48:16|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.8456367182792|10|0.075771915771207||0|0|0.2027|0.59|0.23333|42|0.23333330021963|42|35.39|0.10981|0.18593|0.2233191084279|0.20729943849557|959.39195465064|328.9246367288|18.97864985606|0.679|0.429|0.34102|28|14|0.00303298|0.11016007|11.578221321106|2019-08-18|-0.71667|2008-10-26|0.84211|2009-08-30
2026-03-22 17:48:17|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|-3.1769848460414|6|0.28990455861567|-0.1568|-1|1|-0.15678|2.73|0.58582|110|0.58582278878335|110|48|0.0751|0.18878|0.2489041150863|0.40050553000847|780.60297165127|987.20130520498|201.41305494042|0.538|0.308|0.28486|26|10|0.0027008858739026|0.097227661612131|12.283526420593|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2026-03-22 17:48:18|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
2026-03-22 17:48:19|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|0.31520422405523|62|0.062338581685262|2.9167|1|1|2.91667|0.47|0.92878|195|0.50446422821937|53|40.9|0.01059|0.10999|0.10453610314409|0.14370022861209|126.15778249224|207.62022386073|56.626507019094|0.677|0.452|0.32778|31|17|0.002671625282167|0.10943656884876|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.69231|2025-09-28
2026-03-22 17:48:21|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|1.1390552913845|35|0.10474224211474|0.3278|1|1|0.32778|1.195|0.0902|54|0.090197770677461|54|43.09|0.18547|0.30915|0.27060182750537|0.40438261935179|183.80536190577|161.41417221126|7.6597658182729|0.783|0.478|0.33452|23|16|0.00058516097560976|0.10788816585366|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2026-03-22 17:48:22|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
2026-03-22 17:48:23|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|4.8749705316795|2|2.0330088805505||0|0|-0.15673|9.9|-0.95667|5|-0.29328620002898|7|26|0.06213|0.24572|0.3390249010018|0.60978535852272|149.98648679551|7776.7041141572|2357.1428399102|0.545|0.364|0.34619|33|10|0.008412374854482|0.11118096623981|11.800000190735|2026-03-15|-0.36364|2012-08-26|0.69461|2025-12-21
2026-03-22 17:48:24|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
2026-03-22 17:48:25|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|7.3843085577091|83|0.65232011384489|0.4802|1|2|0.35199|7.49|-0.00605|50|-0.0060511903681552|50|37.37|0.10927|0.18312|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|1040.2777046517|0.463|0.317|0.14772|41|9|0.0026034324659232|0.053381431226766|9.1999998092651|2026-03-08|-0.21053|2008-11-16|0.33333|1995-05-07
2026-03-22 17:48:28|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.13380483075608|110|0.012853574165852||0|0|0.66207|0.098|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01273|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|39.1999989748|0.654|0.462|0.37392|26|15|0.0030357476635514|0.11665882009346|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2026-03-22 17:48:29|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
2026-03-22 17:48:29|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.50403799217982|1|0.038012663861257||1|0|0|0.37|-0.22917|8|-0.22916663950309|8|22.1|0.04596|0.13787|0.11871831232569|0.12100682535367|1667.3191936862|666.54134134928|1.0916386197401|0.629|0.449|0.20445|89|26|0.003591687849517|0.094776070157601|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2026-03-22 17:48:31|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
2026-03-22 17:48:32|WEEKLY|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|0.0059939969569163|16|0.0033197738935826|-0.4211|1|1|-0.42105|0.011|1.09547|21|1.0954707829179|21|17.97|0.06096|0.20025|0.040863525198391|0.091318190008889|61.287628661835|226.11345878042|9.166666821891|0.647|0.529|0.22047|34|5|0.0055362779552716|0.12527496805112|1.5920399427414|2019-08-04|-0.67347|2022-09-18|1.71429|2025-12-07
2026-03-22 17:48:34|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
2026-03-22 17:48:35|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
2026-03-22 17:48:36|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
2026-03-22 17:48:36|WEEKLY|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|115.08554247524|11|8.9956021323817|-0.0772|1|1|-0.07719|128.52|-0.24187|7|-0.24186901009722|7|29.44|-0.218|-0.10654|-0.19151073706645|-0.16208565434961|33.332747647439|48.253083639658|92.294437538571|0.556|0.444|0.23399|9|4|0.0016114545454545|0.091171563636364|219.94000244141|2021-02-14|-0.16596|2022-11-06|0.20878|2023-02-19
2026-03-22 17:48:37|WEEKLY|11305|996528|/equities/snap-inc|R1000GROWTH|-6.7211413120778|86|0.70121374844021||0|0|0.52137|4.48|-0.37058|13|-0.37057815884615|13|32.25|0.16261|0.34343|0.35667037875508|0.35667037875508|153.92505216742|153.92505216742|16.537467677517|0.5|0.5|0.37745|12|1|0.00043716101694915|0.12185802966102|83.339996337891|2021-09-26|-0.34839|2024-02-11|0.5512|2020-10-25
2026-03-22 17:48:38|WEEKLY|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|16.329532130087|4|0.8754887348845||0|0|-0.08996|17.4|-0.21102|27|-0.21101692634491|27|29.4|-0.02714|0.00897|-0.10522038801388|-0.10122681946989|70.564866015515|79.57336688|65.660375918982|0.6|0.4|0.16705|5|3|-0.0020771333333333|0.0547532|27.795000076294|2023-05-21|-0.10469|2025-09-28|0.17467|2025-11-09
2026-03-22 17:48:39|WEEKLY|11307|1179312|/equities/rivian-automotive|R1000VALUE|14.72532447379|64|2.1986314312779||0|0|-0.09582|14.91|-0.5795|13|-0.2974627101875|12|32.8|-0.11986|0.01609|-0.28986560497331|-0.24841320517261|21.686132305086|56.24816256|11.473643861147|0.8|0.4|0.4662|5|2|-0.0040377092511013|0.15480039647577|179.46989440918|2021-11-21|-0.38221|2024-02-25|0.48259|2023-07-09
2026-03-22 17:48:39|WEEKLY|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|-665.9379716376|18|84.47178112871||0|0|0.14968|442.39|0.14097|15|0.14097108914984|15|30|1.29966|1.73115|2.4810447859453|3.2727604268133|317.76103369751|1011.3980320119|725.22953221055|0.625|0.5|0.42787|8|3|0.013363813229572|0.14708677042802|745.60998535156|2025-10-05|-0.27451|2022-12-11|0.77344|2024-11-10
2026-03-22 17:48:40|WEEKLY|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|-16.003838834271|6|1.8409003250168||0|0|-0.06537|12.06|-0.17787|18|-0.17787395482672|18|62.75|-0.14293|0.22421|-0.26082247695644|-0.26082247695644|53.95063699|53.95063699|16.114378687524|0.5|0.5|0.24944|4|0|-0.0037296484375|0.1240076171875|90|2021-05-30|-0.35406|2024-06-02|0.36458|2023-12-03
2026-03-22 17:48:40|WEEKLY|11310|1181717|/equities/samsara|R1000GROWTH|-37.73684202563|8|4.1957402526687||0|0|-0.18111|33.13|-0.3797|8|-0.3796992817369|8|35.83|-0.03886|0.08157|0.2182514503987|0.2182514503987|112.658886|112.658886|148.43190645651|0.333|0.333|0.34418|6|1|0.0057229279279279|0.13349306306306|61.899898529053|2025-02-23|-0.25839|2025-03-09|0.27545|2023-06-04
2026-03-22 17:48:42|WEEKLY|11311|1174521|/equities/confluent|R1000GROWTH|28.819141516285|15|0.67195284062074|0.1521|1|2|0.03128|30.99|-0.25489|20|-0.25489470618094|20|25.89|-0.45277|-0.15273|-0.36406824953843|-0.36406824953843|15.981141308717|15.981141308717|67.150593166807|0.444|0.444|0.36635|9|2|0.0033187449392713|0.13591287449393|94.970001220703|2021-11-07|-0.37112|2025-08-03|0.37748|2021-11-07
2026-03-22 17:48:42|WEEKLY|11312|1172292|/equities/coinbase-global|R1000VALUE|-255.75196030986|18|30.517782508861||0|0|0.17849|197.5|-0.12973|22|-0.12972933937194|22|24|-0.18061|-0.00679|-0.13949390271078|-0.037500892836163|21.909669373058|62.502622733663|57.748538011696|0.6|0.5|0.46496|10|3|0.005027859922179|0.16647431906615|444.64498901367|2025-07-20|-0.34577|2022-05-15|0.50271|2023-01-15
2026-03-22 17:48:43|WEEKLY|11313|1168998|/equities/roblox-corp|R1000GROWTH|-87.566544795875|18|9.9021813951745||0|0|0.36179|56.96|0.19866|27|0.19866096009633|27|24.5|-0.16624|-0.08712|-0.17636793006514|-0.058092281261083|14.914188246039|64.10124078203|81.721666540057|0.8|0.5|0.37286|10|6|0.0030290839694656|0.12858610687023|150.58999633789|2025-08-03|-0.2558|2022-02-20|0.37941|2021-11-14
2026-03-22 17:48:43|WEEKLY|11314|1175355|/equities/robinhood-markets|R1000VALUE|-112.20736824526|8|12.802456336067||0|0|0.28739|70.89|0.5748|36|0.57479826247389|36|39.17|0.40216|0.56185|1.003171995211|1.003171995211|461.33127788678|461.33127788678|201.67851013451|0.5|0.5|0.35659|6|1|0.0074507024793388|0.13901347107438|153.85989379883|2025-10-12|-0.22815|2021-12-05|0.56501|2021-08-08
2026-03-22 17:48:44|WEEKLY|11315|1177986|/equities/gitlab|R1000GROWTH|-34.338817255255|54|3.8737725074278|0.5728|-1|1|0.57277|22.25|-0.13917|18|-0.13917352345364|18|44.5|0.11257|0.15152|-0.0034570688123743|-0.0034570688123743|97.46833758|97.46833758|19.347826086957|0.5|0.5|0.42245|4|3|-0.0018949350649351|0.14083238095238|137|2021-11-14|-0.25158|2022-11-06|0.76873|2022-03-20
2026-03-22 17:48:45|WEEKLY|11316|1212387|/equities/reddit|R1000GROWTH|-211.81032700668|8|23.904597888381|0.2242|-1|1|0.22422|139.85|0.02476|26|0.024759390732787|26|24.25|-0.43064|-0.15553|0.041595074379647|0.26637830124387|91.48865035024|154.533808|304.02175239895|0.75|0.5|0.44465|4|2|0.015868365384615|0.15878355769231|282.95001220703|2025-09-21|-0.22433|2026-02-08|0.38864|2024-11-03
2026-03-22 17:48:45|WEEKLY|11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|-87.111112549658|79|5.2610602364992||0|0|0.25675|72.17|-0.02151|30|-0.021505306723144|30|8.9|-0.04591|0.13458|0.01223182274912|0.04847539933681|102.8277170341|113.81042283797|133.40110943528|0.4|0.3|0.10692|10|0|0.0055647305389222|0.056363293413174|143.7200012207|2024-07-21|-0.36637|2022-01-09|0.32725|2022-04-24